IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	36.90	37.36	36.24	36.60	36.60	-0.27%	914,702
Jun 22, 2026	36.40	36.80	36.26	36.70	36.70	1.44%	634,057
Jun 19, 2026	36.20	36.64	36.00	36.18	36.18	-0.11%	636,283
Jun 18, 2026	36.80	36.82	36.00	36.22	36.22	0.28%	396,666
Jun 17, 2026	36.10	36.54	35.90	36.12	36.12	0.11%	416,413
Jun 16, 2026	36.40	36.66	35.98	36.08	36.08	-0.88%	523,164
Jun 15, 2026	37.08	37.08	36.08	36.40	36.40	1.85%	604,334
Jun 12, 2026	35.76	36.48	35.08	35.74	35.74	1.48%	797,556
Jun 11, 2026	36.54	36.68	35.00	35.22	35.22	-2.76%	1,057,419
Jun 10, 2026	36.84	37.46	36.00	36.22	36.22	-1.58%	758,989
Jun 9, 2026	37.16	37.20	36.64	36.80	36.80	-0.43%	404,992
Jun 8, 2026	36.02	37.00	35.02	36.96	36.96	1.32%	719,776
Jun 5, 2026	36.60	37.08	36.42	36.48	36.48	-0.05%	471,880
Jun 4, 2026	37.40	37.60	36.50	36.50	36.50	-0.92%	733,105
Jun 3, 2026	37.02	37.60	36.36	36.84	36.84	-0.86%	714,735
Jun 2, 2026	37.82	37.82	36.62	37.16	37.16	1.59%	876,848
Jun 1, 2026	35.60	37.12	35.60	36.58	36.58	3.33%	729,411
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