IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	36.86	37.48	36.28	37.38	37.38	1.96%	1,196,033
Dec 18, 2025	36.94	38.14	36.58	36.66	36.66	-0.11%	2,192,613
Dec 17, 2025	37.30	37.50	36.18	36.70	36.70	-1.08%	1,282,700
Dec 16, 2025	36.46	37.50	36.20	37.10	37.10	2.60%	2,043,717
Dec 15, 2025	36.30	36.74	35.80	36.16	36.16	-0.28%	1,093,687
Dec 12, 2025	36.90	37.52	35.80	36.26	36.26	-1.31%	1,788,764
Dec 11, 2025	35.30	38.66	35.28	36.74	36.74	4.08%	6,092,332
Dec 10, 2025	35.10	35.48	34.80	35.30	35.30	0.91%	829,172
Dec 9, 2025	35.38	35.90	34.98	34.98	34.98	-1.13%	663,784
Dec 8, 2025	35.64	36.60	35.28	35.38	35.38	0.51%	1,188,434
Dec 5, 2025	35.16	35.50	34.70	35.20	35.20	0.28%	508,369
Dec 4, 2025	36.48	36.48	35.04	35.10	35.10	-2.77%	1,053,320
Dec 3, 2025	36.00	36.60	35.70	36.10	36.10	0.28%	1,147,504
Dec 2, 2025	35.46	37.50	34.30	36.00	36.00	2.04%	2,814,685
Dec 1, 2025	33.14	36.00	32.74	35.28	35.28	6.91%	1,997,105