IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	48.58	49.26	47.68	48.86	48.86	0.74%	1,422,737
Jul 13, 2026	48.00	48.94	47.02	48.50	48.50	0.33%	1,741,655
Jul 10, 2026	47.90	49.90	47.90	48.34	48.34	1.60%	2,768,310
Jul 9, 2026	49.14	49.30	46.70	47.58	47.58	0.17%	3,459,078
Jul 8, 2026	49.00	49.34	47.40	47.50	47.50	-3.26%	2,358,051
Jul 7, 2026	49.30	49.60	48.00	49.10	49.10	0.82%	1,857,767
Jul 6, 2026	49.32	49.32	48.36	48.70	48.70	0.41%	1,840,415
Jul 3, 2026	49.26	50.05	47.60	48.50	48.50	-1.66%	2,907,774
Jul 2, 2026	47.08	50.10	47.08	49.32	49.32	4.49%	16,254,294
Jul 1, 2026	46.86	47.90	46.00	47.20	47.20	0.73%	1,906,625
Jun 30, 2026	46.06	47.06	45.60	46.86	46.86	1.87%	1,741,099
Jun 29, 2026	46.00	48.00	46.00	46.00	46.00	-0.56%	1,216,641
Jun 26, 2026	47.66	48.14	46.16	46.26	46.26	-2.94%	1,516,970
Jun 25, 2026	49.30	49.76	47.22	47.66	47.66	-3.33%	2,403,317
Jun 24, 2026	49.22	50.55	48.84	49.30	49.30	0.16%	2,089,159
Jun 23, 2026	49.44	53.40	47.50	49.22	49.22	-0.44%	2,367,143
Jun 22, 2026	51.20	51.80	49.20	49.44	49.44	-2.87%	2,815,314
Jun 19, 2026	49.42	52.75	49.20	50.90	50.90	2.99%	6,213,937
Jun 18, 2026	48.90	51.60	48.78	49.42	49.42	1.81%	3,458,585
Jun 17, 2026	46.54	49.40	46.54	48.54	48.54	4.30%	4,219,125
Jun 16, 2026	47.18	47.96	46.26	46.54	46.54	-0.94%	1,535,830
Jun 15, 2026	47.20	48.94	46.68	46.98	46.98	2.00%	2,105,184
Jun 12, 2026	48.00	48.00	45.86	46.06	46.06	-1.87%	2,163,625
Jun 11, 2026	47.44	48.44	45.72	46.94	46.94	-0.89%	1,994,154
Jun 10, 2026	48.04	48.12	46.98	47.36	47.36	-0.59%	1,676,219
Jun 9, 2026	49.58	49.86	47.54	47.64	47.64	-4.14%	1,699,960
Jun 8, 2026	50.15	50.55	49.38	49.70	49.70	-0.90%	1,413,174
Jun 5, 2026	50.90	51.35	49.70	50.15	50.15	-1.47%	1,996,122
Jun 4, 2026	51.45	52.10	49.88	50.90	50.90	-0.59%	2,588,312
Jun 3, 2026	53.30	54.05	50.90	51.20	51.20	-3.03%	6,617,237
Jun 2, 2026	48.24	52.80	47.64	52.80	52.80	10.00%	7,163,495
Jun 1, 2026	46.98	49.40	46.88	48.00	48.00	1.05%	4,537,860
May 26, 2026	48.60	49.02	47.50	47.50	47.50	-2.70%	951,218
May 25, 2026	50.00	50.35	48.82	48.82	48.82	-0.37%	2,105,475
May 22, 2026	45.00	49.78	45.00	49.00	49.00	7.64%	5,098,009
May 21, 2026	49.38	50.00	45.52	45.52	45.52	-7.82%	4,139,623
May 20, 2026	50.35	50.75	48.60	49.38	49.38	-1.93%	3,877,667
May 18, 2026	51.45	51.75	49.56	50.35	50.35	-2.14%	3,880,341
May 15, 2026	52.45	53.40	50.70	51.45	51.45	-1.81%	6,084,481
May 14, 2026	53.00	54.20	52.00	52.40	52.40	-0.10%	6,474,761
May 13, 2026	51.95	54.55	50.85	52.45	52.45	0.19%	6,531,587
May 12, 2026	54.45	55.15	52.10	52.35	52.35	-1.41%	4,703,082
May 11, 2026	54.70	55.10	52.75	53.10	53.10	-1.76%	5,733,985
May 8, 2026	55.20	57.00	53.60	54.05	54.05	-1.73%	4,813,027
May 7, 2026	54.00	57.00	54.00	55.00	55.00	-1.26%	3,337,436
May 6, 2026	54.05	56.45	53.65	55.70	55.70	3.15%	4,164,917
May 5, 2026	51.75	54.65	51.70	54.00	54.00	3.85%	5,503,355
May 4, 2026	51.95	53.65	51.65	52.00	52.00	-0.29%	3,704,222
Apr 30, 2026	53.20	54.35	52.00	52.15	52.15	-1.60%	3,136,442
Apr 29, 2026	51.95	53.45	50.70	53.00	53.00	2.42%	5,047,261