IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	28.64	28.70	27.94	28.30	-	-0.70%	1,790,386
Jan 16, 2026	28.10	28.68	27.16	28.50	28.50	1.42%	10,967,370
Jan 15, 2026	28.12	29.50	27.88	28.10	28.10	-0.07%	15,961,700
Jan 14, 2026	27.54	28.62	27.00	28.12	28.12	2.03%	11,382,220
Jan 13, 2026	26.24	27.74	26.08	27.56	27.56	5.03%	6,591,546
Jan 12, 2026	25.60	26.38	25.32	26.24	26.24	2.10%	4,996,408
Jan 9, 2026	25.90	26.20	25.62	25.70	25.70	0.08%	2,925,880
Jan 8, 2026	26.64	26.64	25.64	25.68	25.68	-3.09%	3,869,721
Jan 7, 2026	25.58	26.90	25.30	26.50	26.50	4.08%	9,641,613
Jan 6, 2026	24.58	25.48	24.46	25.46	25.46	3.08%	10,639,760
Jan 5, 2026	25.52	26.00	24.50	24.70	24.70	-3.14%	16,007,280
Jan 2, 2026	25.34	26.10	24.26	25.50	25.50	0.63%	9,555,604
Dec 31, 2025	24.66	25.66	24.48	25.34	25.34	2.84%	7,139,120
Dec 30, 2025	24.20	24.82	24.06	24.64	24.64	1.82%	3,854,630
Dec 29, 2025	24.26	24.64	23.86	24.20	24.20	0.33%	5,883,679
Dec 26, 2025	23.80	24.36	23.46	24.12	24.12	1.43%	4,435,535
Dec 25, 2025	23.14	23.78	22.88	23.78	23.78	2.85%	4,355,897
Dec 24, 2025	22.60	23.28	22.22	23.12	23.12	2.30%	9,458,533
Dec 23, 2025	23.06	23.08	22.54	22.60	22.60	-1.99%	3,167,204
Dec 22, 2025	22.26	23.12	22.24	23.06	23.06	3.87%	5,829,160
Dec 19, 2025	22.48	22.70	22.12	22.20	22.20	-1.33%	5,381,785
Dec 18, 2025	21.48	22.64	21.40	22.50	22.50	4.85%	8,657,114
Dec 17, 2025	21.60	21.72	21.40	21.46	21.46	0.28%	2,332,440
Dec 16, 2025	21.52	21.60	21.38	21.40	21.40	-0.56%	1,936,632
Dec 15, 2025	21.42	21.60	21.26	21.52	21.52	0.65%	3,635,083
Dec 12, 2025	21.82	21.88	21.28	21.38	21.38	-1.93%	4,811,222
Dec 11, 2025	21.20	22.14	20.50	21.80	21.80	3.22%	8,536,317
Dec 10, 2025	20.86	21.30	20.70	21.12	21.12	1.34%	7,131,351
Dec 9, 2025	20.38	21.12	20.28	20.84	20.84	2.36%	4,984,404
Dec 8, 2025	20.70	20.72	20.30	20.36	20.36	-1.26%	2,197,980
Dec 5, 2025	20.40	20.70	20.36	20.62	20.62	0.49%	1,942,441
Dec 4, 2025	20.60	20.78	20.36	20.52	20.52	-	2,988,562
Dec 3, 2025	20.30	20.56	20.10	20.52	20.52	1.18%	2,489,923
Dec 2, 2025	20.76	21.00	20.06	20.28	20.28	-2.41%	2,446,375
Dec 1, 2025	20.04	20.80	19.99	20.78	20.78	3.90%	4,517,778
Nov 28, 2025	20.00	20.20	19.70	20.00	20.00	0.20%	2,046,755
Nov 27, 2025	19.94	20.24	19.94	19.96	19.96	0.55%	2,226,577
Nov 26, 2025	20.14	20.20	19.71	19.85	19.85	-1.15%	3,479,887
Nov 25, 2025	20.50	21.00	20.08	20.08	20.08	-2.24%	8,607,185
Nov 24, 2025	20.80	20.80	20.22	20.54	20.54	-0.48%	4,569,214
Nov 21, 2025	19.98	20.92	19.65	20.64	20.64	3.72%	13,917,150
Nov 20, 2025	19.61	20.06	19.51	19.90	19.90	2.05%	4,208,003
Nov 19, 2025	20.02	20.10	19.50	19.50	19.50	-2.60%	2,745,306
Nov 18, 2025	19.97	20.10	19.64	20.02	20.02	0.25%	2,943,814
Nov 17, 2025	18.81	20.06	18.81	19.97	19.97	4.66%	4,269,938
Nov 14, 2025	18.93	19.42	18.70	19.08	19.08	1.22%	3,208,199
Nov 13, 2025	18.87	19.13	18.68	18.85	18.85	-0.37%	2,279,836
Nov 12, 2025	19.36	19.53	18.46	18.92	18.92	-1.36%	4,144,823
Nov 11, 2025	19.30	19.50	19.00	19.18	19.18	-1.39%	4,859,880
Nov 10, 2025	19.74	19.85	19.36	19.45	19.45	-0.82%	3,796,293