IST:EKIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.50	36.60	36.48	36.48	36.48	1.05%	49,242
Nov 12, 2026	36.00	36.10	36.00	36.10	36.10	-2.38%	21,076
Nov 11, 2026	37.74	37.74	36.98	36.98	36.98	-5.81%	16,554
Nov 10, 2026	37.14	40.00	37.14	39.26	39.26	5.71%	16,477
Nov 9, 2026	36.42	37.20	36.42	37.14	37.14	2.03%	19,999
Nov 6, 2026	36.48	36.48	35.68	36.40	36.40	-0.66%	26,589
Nov 5, 2026	36.24	37.00	36.24	36.64	36.64	1.10%	12,147
Nov 4, 2026	35.72	37.00	35.72	36.24	36.24	6.59%	15,172
Nov 3, 2026	33.30	34.00	33.30	34.00	34.00	2.10%	11,450
Nov 2, 2026	32.46	33.30	32.46	33.30	33.30	-4.53%	9,971
Oct 30, 2026	36.56	36.56	34.88	34.88	34.88	-4.60%	4,207
Oct 28, 2026	35.72	36.56	35.72	36.56	36.56	2.35%	8,183
Oct 27, 2026	35.74	35.74	35.72	35.72	35.72	4.87%	19,723
Oct 26, 2026	34.10	34.10	33.98	34.06	34.06	4.67%	10,992
Oct 23, 2026	37.88	37.88	31.96	32.54	32.54	-8.34%	44,291
Oct 22, 2026	35.26	39.00	35.26	35.50	35.50	-9.35%	79,362
Oct 21, 2026	43.50	43.50	39.16	39.16	39.16	-9.98%	54,541
Oct 20, 2026	48.00	48.00	43.46	43.50	43.50	-9.90%	19,807
Oct 19, 2026	49.88	49.88	47.20	48.28	48.28	-5.80%	6,877
Oct 16, 2026	45.20	51.50	45.00	51.25	51.25	5.89%	8,700
Oct 15, 2026	49.50	49.50	48.40	48.40	48.40	-4.35%	11,129
Oct 14, 2026	55.30	55.30	49.90	50.60	50.60	-6.81%	9,482
Oct 13, 2026	52.40	54.40	51.95	54.30	54.30	-0.46%	10,020
Oct 12, 2026	54.55	54.55	53.95	54.55	54.55	1.02%	16,489
Oct 9, 2026	54.05	54.30	54.00	54.00	54.00	-2.70%	14,306
Oct 8, 2026	55.50	55.50	55.50	55.50	55.50	-	7,003
Oct 7, 2026	50.00	56.10	50.00	55.50	55.50	8.82%	22,095
Oct 6, 2026	51.50	51.50	51.00	51.00	51.00	-0.97%	9,187
Oct 5, 2026	50.70	51.50	50.70	51.50	51.50	3.00%	22,532
Oct 2, 2026	46.00	50.00	46.00	50.00	50.00	9.89%	21,168
Oct 1, 2026	42.50	45.50	42.50	45.50	45.50	7.06%	21,822
Sep 30, 2026	43.62	43.62	42.50	42.50	42.50	-0.65%	7,386
Sep 29, 2026	43.54	43.54	42.78	42.78	42.78	-3.12%	23,247
Sep 28, 2026	47.38	47.38	42.88	44.16	44.16	-6.80%	18,755
Sep 25, 2026	45.92	47.38	45.54	47.38	47.38	1.89%	13,144
Sep 24, 2026	48.98	48.98	46.12	46.50	46.50	3.33%	19,487
Sep 23, 2026	48.00	48.00	45.00	45.00	45.00	-2.60%	22,305
Sep 22, 2026	46.20	46.20	46.14	46.20	46.20	2.67%	14,599
Sep 21, 2026	48.00	48.00	45.00	45.00	45.00	-10.00%	41,007
Sep 18, 2026	54.00	54.00	50.00	50.00	50.00	-2.34%	22,406
Sep 17, 2026	57.00	57.00	51.20	51.20	51.20	-5.19%	13,099
Sep 16, 2026	55.55	55.85	54.00	54.00	54.00	-6.57%	14,573
Sep 15, 2026	59.00	59.00	55.50	57.80	57.80	-3.10%	21,898
Sep 14, 2026	59.15	60.00	59.15	59.65	59.65	2.76%	13,257
Sep 11, 2026	62.50	62.50	56.40	58.05	58.05	-4.21%	29,131
Sep 10, 2026	59.05	60.60	59.05	60.60	60.60	2.62%	8,847
Sep 9, 2026	59.50	60.15	59.05	59.05	59.05	0.08%	10,360
Sep 8, 2026	59.95	59.95	58.40	59.00	59.00	1.64%	8,479
Sep 7, 2026	57.30	58.05	57.30	58.05	58.05	1.75%	6,841
Sep 4, 2026	56.25	57.30	56.25	57.05	57.05	0.35%	7,666