IST:EKIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	96.00	96.00	95.00	95.00	95.00	-2.56%	11,941
Apr 28, 2026	101.00	101.00	97.50	97.50	97.50	-3.47%	11,220
Apr 27, 2026	97.00	101.00	97.00	101.00	101.00	5.70%	28,112
Apr 24, 2026	94.50	95.55	94.50	95.55	95.55	1.59%	17,052
Apr 22, 2026	95.00	95.00	92.75	94.05	94.05	1.46%	16,244
Apr 21, 2026	92.50	92.70	92.50	92.70	92.70	0.22%	25,578
Apr 20, 2026	93.05	93.05	91.20	92.50	92.50	-2.63%	19,353
Apr 17, 2026	92.00	95.00	91.05	95.00	95.00	3.26%	10,273
Apr 16, 2026	92.60	92.65	92.00	92.00	92.00	-	15,077
Apr 15, 2026	92.45	92.45	91.35	92.00	92.00	-1.08%	14,008
Apr 14, 2026	91.10	93.00	91.10	93.00	93.00	-0.91%	18,598
Apr 13, 2026	94.00	94.00	93.85	93.85	93.85	-0.16%	10,028
Apr 10, 2026	92.10	96.00	92.10	94.00	94.00	-3.09%	11,630
Apr 9, 2026	96.95	98.30	95.50	97.00	97.00	-0.87%	20,466
Apr 8, 2026	91.45	100.00	91.45	97.85	97.85	6.94%	34,721
Apr 7, 2026	93.50	93.50	88.60	91.50	91.50	-2.40%	9,755
Apr 6, 2026	91.80	93.75	91.80	93.75	93.75	2.24%	18,212