IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	35.24	35.72	34.98	35.40	35.40	0.74%	214,965
May 25, 2026	35.42	35.86	34.80	35.14	35.14	-0.34%	790,236
May 22, 2026	33.50	35.26	32.98	35.26	35.26	4.69%	2,081,958
May 21, 2026	36.14	36.44	33.68	33.68	33.68	-6.50%	812,590
May 20, 2026	37.50	37.50	35.92	36.02	36.02	-2.49%	1,261,800
May 18, 2026	38.90	38.90	36.94	36.94	36.94	-4.25%	1,209,640
May 15, 2026	39.90	39.90	38.50	38.58	38.58	-2.08%	681,329
May 14, 2026	39.00	40.10	38.86	39.40	39.40	1.34%	1,039,293
May 13, 2026	39.10	39.34	38.34	38.88	38.88	0.31%	859,377
May 12, 2026	41.22	41.22	38.72	38.76	38.76	-7.01%	2,291,063
May 11, 2026	40.70	42.40	40.70	41.68	41.68	2.41%	958,479
May 8, 2026	41.68	41.68	40.70	40.70	40.70	-2.35%	826,749
May 7, 2026	40.00	41.70	39.98	41.68	41.68	5.52%	1,624,580
May 6, 2026	39.50	40.20	39.00	39.50	39.50	1.54%	895,953
May 5, 2026	39.68	39.70	38.00	38.90	38.90	-0.82%	895,995
May 4, 2026	39.66	39.94	39.00	39.22	39.22	-0.66%	893,737
Apr 30, 2026	37.48	39.96	37.10	39.48	39.48	6.36%	2,179,442
Apr 29, 2026	37.02	37.88	36.92	37.12	37.12	0.27%	739,630
Apr 28, 2026	38.00	38.00	37.00	37.02	37.02	-2.06%	662,133
Apr 27, 2026	38.20	38.38	37.66	37.80	37.80	0.37%	726,326
Apr 24, 2026	38.24	38.38	37.38	37.66	37.66	-0.79%	658,996
Apr 22, 2026	37.66	38.04	37.06	37.96	37.96	0.90%	430,482
Apr 21, 2026	37.12	37.90	37.06	37.62	37.62	1.68%	655,355
Apr 20, 2026	36.78	37.60	36.34	37.00	37.00	-1.28%	818,675
Apr 17, 2026	36.62	37.48	36.02	37.48	37.48	2.46%	1,346,630
Apr 16, 2026	37.56	37.56	35.00	36.58	36.58	-0.87%	1,267,102
Apr 15, 2026	36.22	37.40	36.22	36.90	36.90	0.76%	548,856
Apr 14, 2026	36.58	37.08	36.20	36.62	36.62	1.16%	890,350
Apr 13, 2026	36.28	36.28	35.00	36.20	36.20	-0.49%	527,165
Apr 10, 2026	36.04	36.50	35.78	36.38	36.38	2.31%	693,999
Apr 9, 2026	35.64	35.90	35.10	35.56	35.56	-0.22%	503,419
Apr 8, 2026	35.40	36.10	35.22	35.64	35.64	4.15%	1,003,513
Apr 7, 2026	35.36	35.46	34.12	34.22	34.22	-3.22%	627,862
Apr 6, 2026	35.00	35.68	34.66	35.36	35.36	2.49%	794,161
Apr 3, 2026	34.12	35.64	34.00	34.50	34.50	1.47%	1,200,491
Apr 2, 2026	33.80	34.50	33.48	34.00	34.00	-	874,513
Apr 1, 2026	33.50	34.50	33.50	34.00	34.00	2.16%	861,516
Mar 31, 2026	33.16	33.56	32.90	33.28	33.28	0.54%	1,010,610
Mar 30, 2026	33.44	34.08	32.98	33.10	33.10	-1.02%	958,749
Mar 27, 2026	34.20	34.54	33.44	33.44	33.44	-1.82%	584,325
Mar 26, 2026	35.22	35.22	34.06	34.06	34.06	-2.91%	545,813
Mar 25, 2026	35.64	35.64	34.72	35.08	35.08	-0.06%	769,024
Mar 24, 2026	36.20	36.66	35.06	35.10	35.10	-2.45%	792,823
Mar 23, 2026	35.38	35.98	33.94	35.98	35.98	1.24%	1,628,923
Mar 19, 2026	36.10	36.10	35.46	35.54	35.54	-1.11%	370,001
Mar 18, 2026	36.50	36.60	35.84	35.94	35.94	-0.39%	667,564
Mar 17, 2026	35.64	36.16	35.50	36.08	36.08	2.09%	723,345
Mar 16, 2026	36.50	36.50	35.28	35.34	35.34	-1.61%	984,418
Mar 13, 2026	37.20	37.22	35.66	35.92	35.92	-2.81%	1,180,276
Mar 12, 2026	35.40	37.30	35.40	36.96	36.96	4.41%	1,433,770