IST:EDIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.76	33.32	31.44	32.14	32.14	1.20%	1,372,371
Sep 23, 2026	31.00	31.90	30.76	31.76	31.76	3.12%	1,004,362
Sep 22, 2026	30.60	32.24	30.48	30.80	30.80	-	792,653
Sep 21, 2026	30.00	31.38	29.32	30.80	30.80	-3.27%	909,202
Sep 18, 2026	34.04	34.06	31.84	31.84	31.84	-6.35%	757,231
Sep 17, 2026	33.58	34.58	33.24	34.00	34.00	1.25%	619,382
Sep 16, 2026	34.64	34.70	32.94	33.58	33.58	-3.06%	1,065,013
Sep 15, 2026	34.96	35.36	34.60	34.64	34.64	-0.92%	674,212
Sep 14, 2026	35.40	35.62	34.64	34.96	34.96	-1.96%	782,379
Sep 11, 2026	35.70	35.96	35.50	35.66	35.66	-0.11%	738,887
Sep 10, 2026	36.00	36.48	35.52	35.70	35.70	-1.33%	905,087
Sep 9, 2026	36.26	36.60	36.00	36.18	36.18	-0.06%	724,063
Sep 8, 2026	35.54	36.24	35.32	36.20	36.20	1.74%	817,421
Sep 7, 2026	35.26	36.04	35.10	35.58	35.58	0.91%	914,169
Sep 4, 2026	35.60	35.60	34.80	35.26	35.26	0.17%	1,063,190
Sep 3, 2026	36.24	36.24	35.20	35.20	35.20	-2.22%	1,335,630
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