IST:EGPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.58	41.20	40.00	40.32	40.32	-0.98%	556,147
May 25, 2026	39.04	41.34	38.54	40.72	40.72	4.25%	2,068,939
May 22, 2026	35.52	39.06	35.52	39.06	39.06	9.97%	4,620,287
May 21, 2026	37.24	39.48	35.50	35.52	35.52	-3.22%	4,225,917
May 20, 2026	38.98	39.18	36.18	36.70	36.70	-5.85%	1,782,848
May 18, 2026	39.90	40.14	38.70	38.98	38.98	-2.31%	1,069,135
May 15, 2026	40.62	40.96	39.90	39.90	39.90	-1.77%	897,261
May 14, 2026	41.70	42.10	40.00	40.62	40.62	-2.02%	1,644,481
May 13, 2026	43.08	46.68	41.84	42.10	41.46	-2.09%	3,855,476
May 12, 2026	43.00	44.20	42.00	43.00	42.34	3.07%	2,998,535
May 11, 2026	42.02	43.74	41.02	41.72	41.08	-0.10%	2,175,145
May 8, 2026	40.20	42.40	40.18	41.76	41.12	2.86%	1,605,017
May 7, 2026	40.14	41.02	39.68	40.60	39.98	1.10%	1,633,424
May 6, 2026	39.84	41.06	39.40	40.16	39.55	0.80%	1,821,998
May 5, 2026	41.06	41.66	39.54	39.84	39.23	-3.07%	3,471,363
May 4, 2026	44.50	45.62	40.52	41.10	40.47	-7.64%	2,488,654
Apr 30, 2026	44.70	46.04	43.36	44.50	43.82	-1.11%	1,852,061
Apr 29, 2026	43.64	46.48	43.02	45.00	44.31	2.27%	2,581,045
Apr 28, 2026	46.68	46.98	43.52	44.00	43.33	-4.97%	4,983,919
Apr 27, 2026	44.00	47.50	42.68	46.30	45.59	6.19%	7,760,959
Apr 24, 2026	43.30	44.14	41.34	43.60	42.93	0.93%	5,598,067
Apr 22, 2026	45.80	47.30	42.14	43.20	42.54	-4.97%	7,385,324
Apr 21, 2026	42.60	45.84	38.98	45.46	44.77	9.07%	15,408,860
Apr 20, 2026	37.48	41.68	36.70	41.68	41.04	9.97%	7,356,265
Apr 17, 2026	35.54	38.20	35.42	37.90	37.32	7.98%	7,709,693
Apr 16, 2026	35.00	36.40	33.60	35.10	34.56	3.72%	6,607,919
Apr 15, 2026	30.78	33.84	30.44	33.84	33.32	9.94%	5,812,461
Apr 14, 2026	31.22	31.68	30.72	30.78	30.31	-1.35%	1,488,111
Apr 13, 2026	31.10	31.44	30.22	31.20	30.72	-0.64%	1,842,690
Apr 10, 2026	29.54	31.44	29.54	31.40	30.92	5.80%	2,373,790
Apr 9, 2026	29.44	30.56	29.40	29.68	29.23	0.27%	1,497,240
Apr 8, 2026	29.22	30.00	29.22	29.60	29.15	4.23%	1,002,192
Apr 7, 2026	29.68	30.40	28.40	28.40	27.97	-4.31%	1,645,704
Apr 6, 2026	29.04	30.24	29.04	29.68	29.23	2.34%	1,397,804
Apr 3, 2026	29.20	29.48	28.80	29.00	28.56	-0.68%	686,731
Apr 2, 2026	29.30	29.60	28.66	29.20	28.75	-0.34%	1,223,129
Apr 1, 2026	29.80	30.04	29.20	29.30	28.85	-0.95%	1,067,530
Mar 31, 2026	28.58	30.74	28.58	29.58	29.13	3.43%	1,925,735
Mar 30, 2026	28.58	29.54	27.64	28.60	28.16	0.28%	1,551,576
Mar 27, 2026	30.62	31.12	28.38	28.52	28.08	-6.74%	2,256,361
Mar 26, 2026	29.94	31.50	29.62	30.58	30.11	2.14%	2,381,909
Mar 25, 2026	30.38	31.56	29.94	29.94	29.48	-1.51%	2,484,823
Mar 24, 2026	30.26	30.40	29.20	30.40	29.94	1.06%	1,091,070
Mar 23, 2026	28.96	30.38	28.20	30.08	29.62	3.65%	2,284,610
Mar 19, 2026	28.82	29.70	28.76	29.02	28.58	-0.68%	372,236
Mar 18, 2026	30.00	30.46	29.22	29.22	28.77	-2.14%	952,513
Mar 17, 2026	28.54	30.40	28.48	29.86	29.40	4.63%	2,058,247
Mar 16, 2026	28.44	30.34	28.14	28.54	28.10	0.56%	2,721,043
Mar 13, 2026	27.82	28.80	27.24	28.38	27.95	2.01%	1,632,730
Mar 12, 2026	26.90	28.94	26.84	27.82	27.40	3.42%	2,503,583