IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	33.92	33.92	32.88	33.00	33.00	-1.32%	645,231
Nov 27, 2025	33.98	34.58	33.38	33.44	33.44	0.06%	800,462
Nov 26, 2025	33.70	34.38	33.36	33.42	33.42	-0.83%	1,091,780
Nov 25, 2025	34.90	35.38	33.40	33.70	33.70	-4.04%	1,536,310
Nov 24, 2025	35.36	36.20	34.80	35.12	35.12	-1.68%	1,204,027
Nov 21, 2025	36.64	37.10	35.56	35.72	35.72	-1.87%	1,410,921
Nov 20, 2025	36.78	38.16	35.50	36.40	36.40	3.41%	3,976,955
Nov 19, 2025	33.40	35.94	33.32	35.20	35.20	4.95%	3,102,478
Nov 18, 2025	34.08	34.08	33.00	33.54	33.54	0.72%	703,412
Nov 17, 2025	32.00	33.98	32.00	33.30	33.30	4.13%	1,578,199
Nov 14, 2025	31.84	32.42	31.36	31.98	31.98	0.57%	966,128
Nov 13, 2025	32.22	32.26	31.58	31.80	31.80	-1.18%	869,774
Nov 12, 2025	33.80	33.80	32.14	32.18	32.18	-2.37%	1,363,035
Nov 11, 2025	34.96	35.00	32.96	32.96	32.96	-9.99%	4,719,794
Nov 10, 2025	36.20	36.92	35.88	36.62	36.62	1.16%	2,599,060
Nov 7, 2025	35.56	37.90	35.42	36.20	36.20	1.80%	4,913,524