IST:EGSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	3.15	3.17	3.11	3.12	3.12	-0.64%	3,649,720
Feb 23, 2026	3.13	3.18	3.12	3.14	3.14	0.64%	5,208,235
Feb 20, 2026	3.09	3.17	3.09	3.12	3.12	-0.64%	7,421,950
Feb 19, 2026	3.32	3.33	3.11	3.14	3.14	-5.42%	5,161,695
Feb 18, 2026	3.39	3.39	3.23	3.32	3.32	-2.06%	7,795,552
Feb 17, 2026	3.38	3.42	3.28	3.39	3.39	0.59%	6,979,958
Feb 16, 2026	3.30	3.40	3.30	3.37	3.37	2.12%	8,522,442
Feb 13, 2026	3.28	3.32	3.26	3.30	3.30	-	5,123,633
Feb 12, 2026	3.25	3.30	3.23	3.30	3.30	1.54%	3,969,400
Feb 11, 2026	3.25	3.29	3.22	3.25	3.25	-	3,830,110
Feb 10, 2026	3.28	3.30	3.24	3.25	3.25	-0.91%	4,726,254
Feb 9, 2026	3.18	3.30	3.18	3.28	3.28	2.82%	5,917,795
Feb 6, 2026	3.23	3.24	3.14	3.19	3.19	-1.24%	4,264,731