IST:EGSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	3.26	3.38	3.21	3.33	3.33	2.15%	6,198,473
May 7, 2026	3.18	3.27	3.17	3.26	3.26	2.52%	4,003,834
May 6, 2026	3.15	3.25	3.14	3.18	3.18	0.63%	6,844,499
May 5, 2026	3.06	3.19	3.02	3.16	3.16	4.64%	10,130,930
May 4, 2026	3.00	3.08	2.98	3.02	3.02	-0.98%	6,652,629
Apr 30, 2026	2.99	3.05	2.95	3.05	3.05	1.67%	4,436,223
Apr 29, 2026	3.02	3.03	2.95	3.00	3.00	-	4,047,345
Apr 28, 2026	3.07	3.08	2.97	3.00	3.00	-2.28%	2,285,822
Apr 27, 2026	3.09	3.12	3.05	3.07	3.07	-0.97%	5,425,053
Apr 24, 2026	3.03	3.10	2.95	3.10	3.10	1.97%	6,552,866
Apr 22, 2026	2.96	3.05	2.94	3.04	3.04	2.70%	5,356,298
Apr 21, 2026	2.97	3.03	2.95	2.96	2.96	-0.34%	3,856,237
Apr 20, 2026	2.93	2.99	2.91	2.97	2.97	-	2,972,153
Apr 17, 2026	2.91	2.97	2.90	2.97	2.97	2.06%	3,650,726
Apr 16, 2026	2.92	2.99	2.87	2.91	2.91	-0.34%	4,771,196
Apr 15, 2026	2.88	2.94	2.88	2.92	2.92	1.39%	3,137,842
Apr 14, 2026	2.87	2.94	2.85	2.88	2.88	0.70%	2,594,860
Apr 13, 2026	2.87	2.87	2.81	2.86	2.86	-0.35%	3,239,292
Apr 10, 2026	2.80	2.89	2.80	2.87	2.87	2.87%	4,136,830
Apr 9, 2026	2.80	2.83	2.78	2.79	2.79	-0.36%	2,629,884
Apr 8, 2026	2.79	2.84	2.78	2.80	2.80	2.19%	5,576,945
Apr 7, 2026	2.82	2.83	2.72	2.74	2.74	-2.49%	3,423,548
Apr 6, 2026	2.79	2.82	2.77	2.81	2.81	1.44%	2,904,989
Apr 3, 2026	2.75	2.80	2.74	2.77	2.77	1.09%	2,963,660
Apr 2, 2026	2.74	2.76	2.71	2.74	2.74	-0.72%	1,923,365
Apr 1, 2026	2.72	2.77	2.72	2.76	2.76	2.60%	3,668,395
Mar 31, 2026	2.71	2.75	2.68	2.69	2.69	-	4,004,342
Mar 30, 2026	2.74	2.75	2.67	2.69	2.69	-1.82%	4,698,992
Mar 27, 2026	2.83	2.85	2.73	2.74	2.74	-3.18%	3,749,750
Mar 26, 2026	2.90	2.90	2.81	2.83	2.83	-2.41%	2,496,706
Mar 25, 2026	2.90	2.93	2.87	2.90	2.90	0.69%	2,895,411
Mar 24, 2026	2.94	2.95	2.86	2.88	2.88	-1.71%	2,093,366
Mar 23, 2026	2.92	2.93	2.83	2.93	2.93	0.34%	5,012,814
Mar 19, 2026	2.88	2.92	2.86	2.92	2.92	1.39%	1,178,706
Mar 18, 2026	2.93	2.94	2.87	2.88	2.88	-1.37%	2,071,919
Mar 17, 2026	2.89	2.93	2.88	2.92	2.92	1.39%	1,427,227
Mar 16, 2026	2.94	2.99	2.88	2.88	2.88	-1.37%	2,969,456
Mar 13, 2026	2.89	2.95	2.85	2.92	2.92	0.69%	2,948,881
Mar 12, 2026	2.89	2.93	2.87	2.90	2.90	0.35%	2,279,495
Mar 11, 2026	2.91	2.93	2.86	2.89	2.89	-0.34%	2,967,403
Mar 10, 2026	2.87	2.91	2.84	2.90	2.90	3.57%	2,842,461
Mar 9, 2026	2.81	2.83	2.76	2.80	2.80	-1.75%	3,508,084
Mar 6, 2026	2.95	2.98	2.84	2.85	2.85	-3.06%	5,037,950
Mar 5, 2026	2.86	3.00	2.86	2.94	2.94	3.52%	5,473,326
Mar 4, 2026	2.83	2.89	2.82	2.84	2.84	0.35%	3,677,469
Mar 3, 2026	2.92	2.94	2.82	2.83	2.83	-2.75%	4,012,874
Mar 2, 2026	2.81	2.98	2.81	2.91	2.91	-5.21%	4,321,232
Feb 27, 2026	3.07	3.12	3.03	3.07	3.07	0.33%	3,222,223
Feb 26, 2026	3.05	3.08	3.05	3.06	3.06	0.33%	2,594,473
Feb 25, 2026	3.14	3.15	3.05	3.05	3.05	-2.24%	4,957,193