IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	33.84	34.46	33.56	34.08	-	-5.33%	180,776
Feb 27, 2026	37.24	37.98	35.40	36.00	36.00	-4.20%	1,670,724
Feb 26, 2026	37.00	37.58	36.14	37.58	37.58	2.96%	908,333
Feb 25, 2026	39.00	39.22	36.18	36.50	36.50	-6.41%	1,708,082
Feb 24, 2026	39.12	39.42	38.34	39.00	39.00	-1.07%	1,057,283
Feb 23, 2026	39.82	41.66	39.00	39.42	39.42	0.97%	1,496,794
Feb 20, 2026	39.10	39.94	38.62	39.04	39.04	-0.05%	1,331,274
Feb 19, 2026	42.94	42.94	39.00	39.06	39.06	-7.48%	2,808,053
Feb 18, 2026	44.30	44.60	41.08	42.22	42.22	-1.63%	3,217,631
Feb 17, 2026	43.00	44.30	41.40	42.92	42.92	1.85%	6,250,362
Feb 16, 2026	38.78	42.14	38.74	42.14	42.14	9.97%	5,738,103
Feb 13, 2026	38.50	38.70	38.26	38.32	38.32	-0.26%	860,990
Feb 12, 2026	38.68	39.20	38.16	38.42	38.42	-0.88%	983,244
Feb 11, 2026	37.86	39.30	37.52	38.76	38.76	2.70%	2,229,661
Feb 10, 2026	37.72	38.08	37.54	37.74	37.74	0.05%	717,151
Feb 9, 2026	36.80	38.32	36.80	37.72	37.72	2.89%	1,196,627
Feb 6, 2026	36.50	37.00	36.04	36.66	36.66	0.44%	1,023,327
Feb 5, 2026	37.64	37.70	36.42	36.50	36.50	-2.93%	1,241,936
Feb 4, 2026	38.44	38.44	37.10	37.60	37.60	-0.74%	1,157,430
Feb 3, 2026	36.42	38.66	36.38	37.88	37.88	4.01%	2,392,042
Feb 2, 2026	36.80	36.80	35.76	36.42	36.42	-1.03%	1,169,179
Jan 30, 2026	37.10	37.10	36.48	36.80	36.80	-0.49%	1,001,943
Jan 29, 2026	36.70	38.22	36.70	36.98	36.98	0.93%	1,874,475
Jan 28, 2026	37.56	37.90	36.50	36.64	36.64	-2.71%	1,668,849
Jan 27, 2026	39.40	40.30	37.50	37.66	37.66	-3.19%	2,524,188
Jan 26, 2026	38.40	39.78	36.66	38.90	38.90	3.18%	2,065,441
Jan 23, 2026	38.50	38.60	37.26	37.70	37.70	-0.16%	1,415,935
Jan 22, 2026	36.44	38.00	35.94	37.76	37.76	5.59%	2,081,987
Jan 21, 2026	35.90	35.90	35.18	35.76	35.76	0.73%	764,931
Jan 20, 2026	36.30	36.48	35.38	35.50	35.50	-2.20%	1,030,945
Jan 19, 2026	35.70	36.92	35.70	36.30	36.30	2.20%	1,382,715
Jan 16, 2026	35.12	35.78	34.80	35.52	35.52	1.14%	1,165,395
Jan 15, 2026	35.36	35.48	34.82	35.12	35.12	-0.68%	945,622
Jan 14, 2026	35.36	36.00	34.56	35.36	35.36	-	1,551,669
Jan 13, 2026	35.16	35.62	34.94	35.36	35.36	0.68%	1,228,182
Jan 12, 2026	34.90	35.86	34.90	35.12	35.12	0.29%	838,395
Jan 9, 2026	35.78	35.78	34.76	35.02	35.02	-	718,777
Jan 8, 2026	35.30	35.38	34.66	35.02	35.02	0.06%	659,732
Jan 7, 2026	35.00	35.44	34.76	35.00	35.00	0.11%	1,211,532
Jan 6, 2026	35.10	35.10	34.70	34.96	34.96	0.69%	729,805
Jan 5, 2026	35.50	35.64	34.72	34.72	34.72	-1.70%	769,224
Jan 2, 2026	34.44	35.36	34.44	35.32	35.32	2.67%	726,036
Dec 31, 2025	36.00	38.82	34.40	34.40	34.40	-3.04%	5,708,498
Dec 30, 2025	34.00	36.00	33.16	35.48	35.48	4.35%	998,770
Dec 29, 2025	34.68	35.10	34.00	34.00	34.00	-3.13%	608,357
Dec 26, 2025	36.02	36.16	34.98	35.10	35.10	-1.46%	1,026,327
Dec 25, 2025	36.20	36.40	35.56	35.62	35.62	-1.33%	821,149
Dec 24, 2025	37.08	37.08	35.96	36.10	36.10	-1.10%	1,012,048
Dec 23, 2025	36.42	37.00	35.60	36.50	36.50	0.94%	1,315,170
Dec 22, 2025	37.38	37.60	36.16	36.16	36.16	-3.26%	1,399,125