IST:EKIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	66.00	70.00	66.00	67.80	67.80	1.35%	33,136
Jul 14, 2026	65.60	68.20	65.60	66.90	66.90	-3.67%	32,722
Jul 13, 2026	74.25	74.25	69.00	69.45	69.45	-4.34%	11,326
Jul 10, 2026	70.70	72.60	70.55	72.60	72.60	2.69%	11,425
Jul 9, 2026	73.00	73.00	67.40	70.70	70.70	-1.81%	23,339
Jul 8, 2026	77.00	77.00	70.60	72.00	72.00	-5.33%	23,686
Jul 7, 2026	76.00	76.05	75.00	76.05	76.05	1.40%	7,564
Jul 6, 2026	77.55	77.55	75.00	75.00	75.00	-1.32%	12,053
Jul 3, 2026	77.55	77.55	75.30	76.00	76.00	-2.56%	17,164
Jul 2, 2026	80.00	80.00	74.55	78.00	78.00	-2.50%	33,623
Jul 1, 2026	79.55	82.00	79.55	80.00	80.00	-3.56%	13,998
Jun 30, 2026	83.95	83.95	82.95	82.95	82.95	-1.19%	6,287
Jun 29, 2026	84.35	84.35	83.65	83.95	83.95	-0.47%	12,075
Jun 26, 2026	85.70	85.70	84.30	84.35	84.35	-1.58%	7,876
Jun 25, 2026	85.00	85.70	85.00	85.70	85.70	2.51%	17,367
Jun 24, 2026	85.50	85.50	83.60	83.60	83.60	3.15%	25,529
Jun 23, 2026	82.00	82.00	81.05	81.05	81.05	-1.58%	11,685
Jun 22, 2026	83.20	83.20	82.35	82.35	82.35	-1.02%	16,325
Jun 19, 2026	84.90	84.90	83.20	83.20	83.20	1.53%	6,090
Jun 18, 2026	81.00	83.00	81.00	81.95	81.95	2.44%	13,399
Jun 17, 2026	82.50	82.50	80.00	80.00	80.00	-3.15%	16,085
Jun 16, 2026	83.80	83.80	82.60	82.60	82.60	0.49%	7,244
Jun 15, 2026	82.40	82.40	82.20	82.20	82.20	-0.24%	13,434
Jun 12, 2026	78.35	84.00	78.35	82.40	82.40	2.87%	26,043
Jun 11, 2026	78.95	81.00	78.95	80.10	80.10	0.25%	21,667
Jun 10, 2026	80.50	81.50	79.90	79.90	79.90	-4.77%	35,455
Jun 9, 2026	78.20	84.40	78.20	83.90	83.90	-3.40%	105,563
Jun 8, 2026	89.50	89.50	86.30	86.85	86.85	-3.02%	20,766
Jun 5, 2026	89.75	89.75	89.10	89.55	89.55	0.06%	20,698
Jun 4, 2026	81.65	90.00	81.65	89.50	89.50	3.83%	33,756
Jun 3, 2026	83.70	86.20	83.70	86.20	86.20	2.99%	21,174
Jun 2, 2026	85.25	85.25	83.50	83.70	83.70	-1.88%	15,109
Jun 1, 2026	87.45	87.45	85.20	85.30	85.30	0.12%	21,557
May 26, 2026	85.05	85.20	85.00	85.20	85.20	-1.39%	6,653
May 25, 2026	87.90	87.90	86.40	86.40	86.40	-1.71%	14,372
May 22, 2026	83.10	88.15	83.10	87.90	87.90	5.78%	6,432
May 21, 2026	90.65	90.65	83.10	83.10	83.10	-2.24%	26,939
May 20, 2026	87.80	87.80	85.00	85.00	85.00	-3.19%	15,392
May 18, 2026	88.85	88.85	87.80	87.80	87.80	-1.24%	13,141
May 15, 2026	90.50	90.50	86.25	88.90	88.90	-1.77%	16,954
May 14, 2026	90.50	90.50	90.45	90.50	90.50	0.39%	9,606
May 13, 2026	91.20	91.20	89.65	90.15	90.15	-0.88%	19,805
May 12, 2026	95.55	95.55	89.10	90.95	90.95	-4.96%	34,575
May 11, 2026	94.95	95.70	94.95	95.70	95.70	-	18,637
May 8, 2026	96.00	96.00	95.70	95.70	95.70	0.74%	27,464
May 7, 2026	93.85	95.00	92.85	95.00	95.00	0.26%	23,987
May 6, 2026	91.85	94.95	91.85	94.75	94.75	3.16%	18,226
May 5, 2026	90.35	91.85	90.35	91.85	91.85	-0.38%	19,382
May 4, 2026	91.45	92.20	91.45	92.20	92.20	-3.56%	16,701
Apr 30, 2026	93.60	95.60	93.60	95.60	95.60	0.63%	14,288