IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	36.22	36.26	34.48	35.40	35.40	-2.26%	1,348,992
Mar 10, 2026	35.70	36.50	34.96	36.22	36.22	5.29%	1,169,723
Mar 9, 2026	33.90	34.62	33.30	34.40	34.40	-2.11%	1,272,818
Mar 6, 2026	36.00	36.66	34.42	35.14	35.14	-2.44%	1,121,972
Mar 5, 2026	35.70	37.40	35.58	36.02	36.02	1.81%	953,616
Mar 4, 2026	34.40	35.44	33.50	35.38	35.38	3.94%	1,362,885
Mar 3, 2026	34.12	35.22	33.90	34.04	34.04	-0.23%	1,498,130
Mar 2, 2026	32.86	34.74	32.86	34.12	34.12	-5.22%	1,572,660
Feb 27, 2026	37.24	37.98	35.40	36.00	36.00	-4.20%	1,670,724
Feb 26, 2026	37.00	37.58	36.14	37.58	37.58	2.96%	908,333
Feb 25, 2026	39.00	39.22	36.18	36.50	36.50	-6.41%	1,708,082
Feb 24, 2026	39.12	39.42	38.34	39.00	39.00	-1.07%	1,057,283
Feb 23, 2026	39.82	41.66	39.00	39.42	39.42	0.97%	1,496,794
Feb 20, 2026	39.10	39.94	38.62	39.04	39.04	-0.05%	1,331,274
Feb 19, 2026	42.94	42.94	39.00	39.06	39.06	-7.48%	2,808,053
Feb 18, 2026	44.30	44.60	41.08	42.22	42.22	-1.63%	3,217,631
Feb 17, 2026	43.00	44.30	41.40	42.92	42.92	1.85%	6,250,362
Feb 16, 2026	38.78	42.14	38.74	42.14	42.14	9.97%	5,738,103
Feb 13, 2026	38.50	38.70	38.26	38.32	38.32	-0.26%	860,990
Feb 12, 2026	38.68	39.20	38.16	38.42	38.42	-0.88%	983,244
Feb 11, 2026	37.86	39.30	37.52	38.76	38.76	2.70%	2,229,661
Feb 10, 2026	37.72	38.08	37.54	37.74	37.74	0.05%	717,151
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