IST:EDATA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.43	16.65	16.10	16.41	16.41	-0.12%	2,918,879
Sep 10, 2026	16.62	16.90	16.14	16.43	16.43	-1.02%	4,188,065
Sep 9, 2026	17.97	17.97	16.60	16.60	16.60	-7.62%	7,683,918
Sep 8, 2026	17.40	18.00	16.81	17.97	17.97	2.63%	3,926,305
Sep 7, 2026	17.75	17.87	17.39	17.51	17.51	-1.35%	2,004,176
Sep 4, 2026	18.03	18.30	17.64	17.75	17.75	-1.55%	2,078,654
Sep 3, 2026	17.89	18.05	17.20	18.03	18.03	0.78%	3,468,262
Sep 2, 2026	17.92	18.03	16.66	17.89	17.89	-0.17%	4,279,110
Sep 1, 2026	18.69	18.69	17.80	17.92	17.92	-4.78%	2,417,563
Aug 31, 2026	18.80	19.20	17.85	18.82	18.82	0.11%	2,506,433
Aug 28, 2026	19.01	19.48	18.80	18.80	18.80	-2.03%	1,853,999
Aug 27, 2026	19.43	19.62	18.68	19.19	19.19	-1.24%	4,448,840
Aug 26, 2026	19.49	20.50	19.16	19.43	19.43	0.62%	4,619,398
Aug 25, 2026	20.00	20.00	19.28	19.31	19.31	-2.38%	2,855,621
Aug 24, 2026	20.10	20.10	19.03	19.78	19.78	-0.60%	3,672,571
Aug 21, 2026	20.80	20.90	19.90	19.90	19.90	-4.33%	5,170,399
Aug 20, 2026	21.00	21.32	20.58	20.80	20.80	-0.95%	2,052,802
Aug 19, 2026	21.14	21.70	20.40	21.00	21.00	-0.66%	3,495,102
Aug 18, 2026	21.20	22.00	20.88	21.14	21.14	-0.19%	6,772,465
Aug 17, 2026	19.79	21.20	19.00	21.18	21.18	8.45%	13,687,919
Aug 14, 2026	19.33	21.20	19.08	19.53	19.53	1.24%	9,658,326
Aug 13, 2026	18.70	19.35	18.28	19.29	19.29	4.05%	3,430,090
Aug 12, 2026	18.53	19.01	18.18	18.54	18.54	0.05%	4,454,677
Aug 11, 2026	18.50	18.90	17.91	18.53	18.53	0.16%	1,990,780
Aug 10, 2026	19.20	19.22	18.39	18.50	18.50	-3.60%	2,981,770
Aug 7, 2026	18.80	19.70	18.72	19.19	19.19	1.53%	4,702,667
Aug 6, 2026	19.48	19.57	18.05	18.90	18.90	-1.31%	4,755,472
Aug 5, 2026	18.85	19.86	18.25	19.15	19.15	4.64%	10,069,762
Aug 4, 2026	17.71	18.30	17.70	18.30	18.30	3.39%	1,670,478
Aug 3, 2026	17.76	18.49	17.50	17.70	17.70	-0.28%	1,990,769
Jul 31, 2026	17.13	17.85	16.78	17.75	17.75	3.62%	2,003,232
Jul 30, 2026	17.11	17.72	15.68	17.13	17.13	-0.93%	7,323,217
Jul 29, 2026	17.87	18.05	17.29	17.29	17.29	-1.98%	1,869,612
Jul 28, 2026	18.15	18.15	17.53	17.64	17.64	-2.43%	1,377,044
Jul 27, 2026	18.64	19.20	17.78	18.08	18.08	-3.00%	2,455,269
Jul 24, 2026	18.89	19.50	18.27	18.64	18.64	-1.38%	3,394,800
Jul 23, 2026	19.29	19.48	18.48	18.90	18.90	-0.58%	3,603,826
Jul 22, 2026	19.70	20.32	18.73	19.01	19.01	-2.06%	7,900,579
Jul 21, 2026	17.85	19.63	17.16	19.41	19.41	8.74%	10,272,799
Jul 20, 2026	16.90	18.29	16.74	17.85	17.85	6.69%	6,547,278
Jul 17, 2026	16.81	17.05	16.30	16.73	16.73	-0.48%	2,442,030
Jul 16, 2026	17.07	17.48	16.80	16.81	16.81	-1.35%	3,571,272
Jul 14, 2026	18.44	18.44	17.01	17.04	17.04	-4.48%	4,100,869
Jul 13, 2026	18.00	18.25	17.20	17.84	17.84	-1.16%	2,388,548
Jul 10, 2026	18.38	18.75	18.01	18.05	18.05	-0.88%	2,268,509
Jul 9, 2026	18.87	18.87	18.18	18.21	18.21	-2.41%	1,732,525
Jul 8, 2026	18.71	19.21	18.03	18.66	18.66	-0.27%	3,036,251
Jul 7, 2026	18.91	19.24	18.25	18.71	18.71	-1.06%	2,613,663
Jul 6, 2026	18.60	19.48	18.60	18.91	18.91	1.67%	4,116,154
Jul 3, 2026	18.75	18.75	18.00	18.60	18.60	1.31%	2,532,930