IST:ERSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.70	30.20	28.10	29.14	29.14	1.53%	780,401
Apr 27, 2026	29.80	29.90	28.42	28.70	28.70	-3.69%	816,081
Apr 24, 2026	28.46	30.20	28.18	29.80	29.80	4.56%	961,177
Apr 22, 2026	29.00	29.50	28.10	28.50	28.50	-1.72%	663,045
Apr 21, 2026	27.40	29.20	26.82	29.00	29.00	5.84%	931,418
Apr 20, 2026	26.68	27.82	26.06	27.40	27.40	3.24%	724,809
Apr 17, 2026	26.50	27.50	26.00	26.54	26.54	0.15%	574,979
Apr 16, 2026	27.10	28.00	25.88	26.50	26.50	-2.29%	725,434
Apr 15, 2026	25.40	27.30	25.08	27.12	27.12	6.77%	1,005,952
Apr 14, 2026	25.60	26.20	25.02	25.40	25.40	-1.09%	768,779
Apr 13, 2026	26.40	26.78	25.54	25.68	25.68	-4.18%	715,742
Apr 10, 2026	27.00	27.90	25.70	26.80	26.80	-1.11%	1,077,608
Apr 9, 2026	25.72	27.98	25.06	27.10	27.10	5.37%	1,368,942
Apr 8, 2026	26.30	26.30	24.60	25.72	25.72	2.06%	1,202,138
Apr 7, 2026	25.48	26.60	24.22	25.20	25.20	1.37%	1,493,618
Apr 6, 2026	24.00	24.90	23.18	24.86	24.86	7.62%	1,258,448
Apr 3, 2026	23.80	24.04	23.00	23.10	23.10	-3.59%	751,556
Apr 2, 2026	22.48	24.72	22.00	23.96	23.96	6.49%	959,570
Apr 1, 2026	22.54	23.00	21.84	22.50	22.50	0.27%	564,736
Mar 31, 2026	21.30	22.48	20.96	22.44	22.44	5.15%	1,065,621
Mar 30, 2026	20.70	21.94	20.40	21.34	21.34	2.11%	671,433
Mar 27, 2026	21.22	21.90	20.60	20.90	20.90	-4.65%	546,606
Mar 26, 2026	21.12	22.66	21.12	21.92	21.92	3.89%	858,183
Mar 25, 2026	21.28	21.28	20.60	21.10	21.10	-0.94%	446,640
Mar 24, 2026	21.32	21.48	20.40	21.30	21.30	-1.30%	790,746
Mar 23, 2026	21.96	22.12	20.50	21.58	21.58	-1.73%	1,109,540
Mar 19, 2026	22.56	22.94	21.72	21.96	21.96	-2.66%	306,027
Mar 18, 2026	23.24	23.80	22.12	22.56	22.56	-2.93%	689,184
Mar 17, 2026	22.96	24.08	22.10	23.24	23.24	1.22%	1,110,307
Mar 16, 2026	21.60	24.06	21.60	22.96	22.96	4.94%	1,925,338
Mar 13, 2026	21.46	22.60	21.02	21.88	21.88	1.39%	719,384
Mar 12, 2026	21.00	22.50	20.80	21.58	21.58	1.31%	1,190,288
Mar 11, 2026	20.50	22.40	19.86	21.30	21.30	3.40%	1,521,733
Mar 10, 2026	19.35	21.90	19.14	20.60	20.60	3.26%	1,260,157
Mar 9, 2026	18.75	20.62	18.51	19.95	19.95	6.40%	1,201,649
Mar 6, 2026	18.90	19.20	18.31	18.75	18.75	-2.50%	615,923
Mar 5, 2026	17.90	19.68	17.36	19.23	19.23	7.43%	993,720
Mar 4, 2026	17.22	18.05	17.05	17.90	17.90	3.95%	476,368
Mar 3, 2026	17.26	17.44	17.00	17.22	17.22	-1.32%	441,628
Mar 2, 2026	17.04	17.99	17.00	17.45	17.45	-5.78%	607,049
Feb 27, 2026	18.30	18.88	17.90	18.52	18.52	-0.32%	969,703
Feb 26, 2026	19.51	19.51	18.28	18.58	18.58	-5.73%	1,068,940
Feb 25, 2026	21.30	21.60	19.71	19.71	19.71	-7.46%	1,634,058
Feb 24, 2026	19.38	21.30	18.73	21.30	21.30	9.91%	2,048,177
Feb 23, 2026	18.53	19.38	18.22	19.38	19.38	4.81%	850,573
Feb 20, 2026	18.20	18.49	17.82	18.49	18.49	1.32%	642,951
Feb 19, 2026	18.76	18.76	17.83	18.25	18.25	-3.08%	868,767
Feb 18, 2026	18.55	19.45	18.27	18.83	18.83	1.84%	1,319,957
Feb 17, 2026	18.50	18.60	18.18	18.49	18.49	0.93%	649,736
Feb 16, 2026	17.99	18.40	17.90	18.32	18.32	2.29%	886,372