IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	35.70	35.80	35.06	35.56	35.56	0.68%	1,562,511
Nov 5, 2025	35.90	35.90	34.80	35.32	35.32	-0.56%	1,632,664
Nov 4, 2025	35.48	35.98	34.60	35.52	35.52	0.17%	1,278,709
Nov 3, 2025	34.68	36.22	34.58	35.46	35.46	2.72%	2,012,542
Oct 31, 2025	34.00	34.84	33.94	34.52	34.52	1.41%	1,658,579
Oct 30, 2025	34.00	34.44	33.86	34.04	34.04	0.12%	1,431,391
Oct 28, 2025	34.68	34.68	33.80	34.00	34.00	-1.45%	575,624
Oct 27, 2025	34.50	35.16	34.00	34.50	34.50	1.47%	1,344,666
Oct 24, 2025	32.84	34.22	32.84	34.00	34.00	3.53%	1,429,384
Oct 23, 2025	33.46	33.70	32.68	32.84	32.84	-0.97%	1,508,098
Oct 22, 2025	34.04	34.28	33.14	33.16	33.16	-2.13%	1,264,927
Oct 21, 2025	32.00	34.46	31.72	33.88	33.88	6.54%	3,327,340
Oct 20, 2025	31.14	31.96	30.82	31.80	31.80	2.78%	1,079,206
Oct 17, 2025	31.10	31.38	30.22	30.94	30.94	-0.39%	1,514,648
Oct 16, 2025	32.00	32.26	31.02	31.06	31.06	-2.94%	1,169,694
Oct 15, 2025	31.98	32.60	31.06	32.00	32.00	2.89%	1,939,797
Oct 14, 2025	32.30	32.52	31.10	31.10	31.10	-3.60%	1,268,162
Oct 13, 2025	32.70	32.86	32.00	32.26	32.26	-3.06%	779,216
Oct 10, 2025	33.70	33.70	32.70	33.28	33.28	0.24%	1,028,593
Oct 9, 2025	34.80	34.80	32.94	33.20	33.20	-1.83%	1,641,798
Oct 8, 2025	33.34	33.96	33.24	33.82	33.82	1.50%	1,176,367
Oct 7, 2025	32.88	34.50	32.64	33.32	33.32	1.34%	2,151,030
Oct 6, 2025	33.46	33.84	32.70	32.88	32.88	-1.14%	1,196,301
Oct 3, 2025	34.30	34.46	33.26	33.26	33.26	-3.03%	1,095,307
Oct 2, 2025	34.02	34.80	33.54	34.30	34.30	1.42%	1,973,696
Oct 1, 2025	33.90	34.68	33.36	33.82	33.82	-0.24%	1,360,390
Sep 30, 2025	34.70	34.88	33.74	33.90	33.90	-1.40%	1,151,666
Sep 29, 2025	34.70	35.10	34.22	34.38	34.38	-1.72%	1,341,285
Sep 26, 2025	35.10	35.14	33.36	34.98	34.98	1.10%	1,229,281