IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.30	11.96	10.30	11.96	11.96	9.93%	6,485,101
Nov 12, 2026	10.83	11.50	10.40	10.88	10.88	0.46%	5,721,651
Nov 11, 2026	10.50	11.26	10.20	10.83	10.83	5.76%	8,460,222
Nov 10, 2026	8.93	10.24	8.90	10.24	10.24	9.99%	4,263,506
Nov 9, 2026	8.81	10.25	8.81	9.31	9.31	-0.53%	2,131,247
Nov 6, 2026	9.51	9.69	8.66	9.36	9.36	3.08%	3,563,406
Nov 5, 2026	8.56	9.08	8.47	9.08	9.08	9.93%	4,435,404
Nov 4, 2026	7.86	8.26	7.80	8.26	8.26	9.99%	3,230,887
Nov 3, 2026	6.18	7.51	6.18	7.51	7.51	9.96%	2,184,965
Nov 2, 2026	6.83	6.83	6.83	6.83	6.83	-9.89%	358,535
Oct 30, 2026	8.77	8.77	7.58	7.58	7.58	-9.98%	1,607,174
Oct 28, 2026	8.58	8.64	8.19	8.42	8.42	-2.55%	759,530
Oct 27, 2026	9.40	9.40	8.50	8.64	8.64	-4.21%	1,726,575
Oct 26, 2026	9.84	10.33	9.02	9.02	9.02	-7.11%	4,271,282
Oct 23, 2026	8.50	10.24	8.40	9.71	9.71	4.18%	4,575,603
Oct 22, 2026	9.65	9.69	9.32	9.32	9.32	-9.95%	2,322,854
Oct 21, 2026	10.55	11.49	10.35	10.35	10.35	-9.92%	2,883,214
Oct 20, 2026	11.06	11.49	10.53	11.49	11.49	3.89%	1,708,555
Oct 19, 2026	11.50	12.95	11.06	11.06	11.06	-9.93%	6,265,103
Oct 16, 2026	13.84	13.84	12.28	12.28	12.28	-9.97%	1,311,884
Oct 15, 2026	13.60	13.99	13.12	13.64	13.64	0.52%	1,460,030
Oct 14, 2026	13.77	14.92	13.55	13.57	13.57	-9.83%	2,636,685
Oct 13, 2026	15.80	16.70	14.70	15.05	15.05	-4.75%	6,551,384
Oct 12, 2026	17.00	17.90	15.63	15.80	15.80	-2.95%	5,121,834
Oct 9, 2026	14.80	16.28	14.80	16.28	16.28	10.00%	2,862,185
Oct 8, 2026	15.89	15.89	14.55	14.80	14.80	-3.90%	2,636,213
Oct 7, 2026	14.75	16.06	14.65	15.40	15.40	5.48%	8,581,071
Oct 6, 2026	14.66	15.80	14.52	14.60	14.60	-0.68%	2,563,232
Oct 5, 2026	15.50	16.07	14.61	14.70	14.70	-4.36%	1,720,995
Oct 2, 2026	16.31	17.47	14.36	15.37	15.37	-3.64%	8,289,132
Oct 1, 2026	13.11	15.95	13.11	15.95	15.95	10.00%	4,185,150
Sep 30, 2026	14.50	14.93	14.50	14.50	14.50	-9.99%	700,365
Sep 29, 2026	16.60	17.29	16.11	16.11	16.11	-10.00%	1,705,689
Sep 28, 2026	17.90	19.22	17.90	17.90	17.90	-9.96%	4,726,920
Sep 25, 2026	19.88	19.88	19.88	19.88	19.88	-9.96%	141,453
Sep 24, 2026	23.50	24.00	22.08	22.08	22.08	-9.95%	689,939
Sep 23, 2026	24.52	27.78	24.52	24.52	24.52	-9.99%	5,129,024
Sep 22, 2026	27.24	27.24	27.24	27.24	27.24	-9.98%	26,878
Sep 21, 2026	30.26	30.26	30.26	30.26	30.26	-9.99%	5,941
Sep 18, 2026	33.62	33.62	33.62	33.62	33.62	-9.96%	133,603
Sep 17, 2026	39.90	41.64	37.34	37.34	37.34	-9.98%	2,537,506
Sep 16, 2026	38.08	42.86	38.08	41.48	41.48	-1.94%	5,716,394
Sep 15, 2026	44.08	44.60	42.30	42.30	42.30	-4.94%	1,958,828
Sep 14, 2026	43.22	45.00	43.04	44.50	44.50	2.20%	1,950,283
Sep 11, 2026	43.08	43.80	42.68	43.54	43.54	1.11%	559,955
Sep 10, 2026	43.50	43.84	42.54	43.06	43.06	-1.01%	1,121,860
Sep 9, 2026	43.50	44.00	43.02	43.50	43.50	-	1,294,694
Sep 8, 2026	46.00	46.22	43.50	43.50	43.50	-5.27%	1,532,922
Sep 7, 2026	46.10	47.00	45.60	45.92	45.92	1.01%	1,454,989
Sep 4, 2026	45.62	48.66	44.70	45.46	45.46	-0.31%	9,347,161