IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	37.02	39.20	36.00	36.00	36.00	-4.96%	4,250,206
Sep 1, 2026	40.42	43.94	36.84	37.88	37.88	-5.91%	17,725,346
Aug 31, 2026	36.04	40.26	36.04	40.26	40.26	10.00%	4,294,764
Aug 28, 2026	37.00	37.44	36.08	36.60	36.60	0.44%	876,551
Aug 27, 2026	35.76	36.58	35.00	36.44	36.44	2.59%	1,616,891
Aug 26, 2026	35.42	35.88	35.28	35.52	35.52	0.34%	808,992
Aug 25, 2026	36.50	37.32	35.12	35.40	35.40	-2.75%	1,781,361
Aug 24, 2026	35.00	37.86	34.54	36.40	36.40	5.75%	4,252,514
Aug 21, 2026	34.50	34.72	34.00	34.42	34.42	0.64%	1,141,685
Aug 20, 2026	35.00	35.18	34.00	34.20	34.20	-1.78%	1,265,802
Aug 19, 2026	34.54	35.20	34.16	34.82	34.82	0.58%	1,177,019
Aug 18, 2026	35.28	35.34	34.50	34.62	34.62	-1.87%	1,237,506
Aug 17, 2026	35.82	36.54	35.00	35.28	35.28	-1.51%	1,768,918
Aug 14, 2026	38.00	38.40	35.32	35.82	35.82	-5.39%	3,074,589
Aug 13, 2026	40.50	40.62	37.78	37.86	37.86	-6.98%	2,645,434
Aug 12, 2026	40.38	42.38	40.06	40.70	40.70	0.64%	4,835,306
Aug 11, 2026	38.66	40.86	37.68	40.44	40.44	5.92%	3,422,137
Aug 10, 2026	39.98	39.98	37.36	38.18	38.18	-0.52%	2,041,129
Aug 7, 2026	39.72	41.80	37.20	38.38	38.38	-1.94%	3,461,578
Aug 6, 2026	39.10	39.92	38.50	39.14	39.14	0.67%	2,545,174
Aug 5, 2026	36.92	40.00	36.92	38.88	38.88	5.31%	3,971,841
Aug 4, 2026	33.60	36.92	33.60	36.92	36.92	9.95%	4,219,890
Aug 3, 2026	33.56	34.90	33.56	33.58	33.58	0.18%	326,551
Jul 31, 2026	33.84	34.00	33.16	33.52	33.52	-0.95%	267,984
Jul 30, 2026	34.18	34.48	33.62	33.84	33.84	-0.99%	426,123
Jul 29, 2026	34.50	35.12	34.18	34.18	34.18	-0.58%	536,860
Jul 28, 2026	35.56	35.92	34.38	34.38	34.38	-3.81%	639,936
Jul 27, 2026	36.00	37.20	35.60	35.74	35.74	-0.67%	611,109
Jul 24, 2026	35.84	36.32	35.70	35.98	35.98	0.50%	456,867
Jul 23, 2026	35.90	36.46	35.70	35.80	35.80	-	380,581
Jul 22, 2026	36.96	37.02	35.62	35.80	35.80	-3.14%	1,392,811
Jul 21, 2026	38.50	38.90	36.58	36.96	36.96	-4.00%	934,747
Jul 20, 2026	38.88	39.00	38.30	38.50	38.50	-0.26%	444,504
Jul 17, 2026	39.40	40.00	38.60	38.60	38.60	-1.83%	480,049
Jul 16, 2026	37.86	39.76	37.74	39.32	39.32	4.19%	702,490
Jul 14, 2026	38.94	38.94	37.70	37.74	37.74	-0.94%	364,973
Jul 13, 2026	37.40	38.48	37.40	38.10	38.10	1.87%	575,495
Jul 10, 2026	38.38	38.38	37.40	37.40	37.40	-0.21%	572,819
Jul 9, 2026	38.50	38.98	37.32	37.48	37.48	-2.65%	775,250
Jul 8, 2026	38.60	39.70	38.50	38.50	38.50	-2.88%	921,037
Jul 7, 2026	39.08	41.16	38.08	39.64	39.64	2.91%	2,088,319
Jul 6, 2026	40.16	40.48	38.52	38.52	38.52	-2.63%	1,079,281
Jul 3, 2026	38.86	39.58	37.96	39.56	39.56	3.07%	810,526
Jul 2, 2026	37.38	39.64	37.16	38.38	38.38	3.90%	1,648,645
Jul 1, 2026	36.60	37.50	36.54	36.94	36.94	0.11%	604,083
Jun 30, 2026	36.90	37.16	36.50	36.90	36.90	0.71%	573,006
Jun 29, 2026	36.80	37.24	36.62	36.64	36.64	-0.43%	681,928
Jun 26, 2026	36.86	37.28	35.90	36.80	36.80	0.38%	759,256
Jun 25, 2026	38.26	38.40	36.54	36.66	36.66	-3.53%	1,000,432
Jun 24, 2026	36.50	38.62	36.50	38.00	38.00	3.83%	2,552,124