IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	52.60	54.40	51.20	51.75	51.75	-1.43%	4,183,490
Apr 27, 2026	54.00	54.85	51.50	52.50	52.50	-1.87%	7,260,874
Apr 24, 2026	56.20	56.55	52.30	53.50	53.50	-3.34%	13,308,760
Apr 22, 2026	50.00	55.35	50.00	55.35	55.35	9.93%	5,823,226
Apr 21, 2026	51.05	51.40	48.24	50.35	50.35	-0.69%	5,274,703
Apr 20, 2026	51.00	53.10	50.45	50.70	50.70	-1.07%	3,914,854
Apr 17, 2026	50.00	52.15	47.52	51.25	51.25	2.50%	5,465,941
Apr 16, 2026	46.82	50.35	46.50	50.00	50.00	6.79%	5,424,515
Apr 15, 2026	45.54	47.18	45.50	46.82	46.82	2.81%	4,821,135
Apr 14, 2026	47.44	47.80	45.26	45.54	45.54	-3.92%	5,433,118
Apr 13, 2026	48.18	49.04	46.16	47.40	47.40	-2.27%	10,470,930
Apr 10, 2026	44.28	48.64	43.76	48.50	48.50	9.63%	11,296,600
Apr 9, 2026	45.00	46.44	43.98	44.24	44.24	-1.60%	4,102,321
Apr 8, 2026	45.00	45.68	43.74	44.96	44.96	2.23%	6,326,954
Apr 7, 2026	42.82	45.00	42.82	43.98	43.98	2.90%	6,439,315
Apr 6, 2026	43.26	43.64	42.40	42.74	42.74	-1.52%	4,052,495
Apr 3, 2026	42.88	44.16	42.66	43.40	43.40	0.93%	4,259,820
Apr 2, 2026	44.16	47.24	42.54	43.00	43.00	-2.63%	12,172,500
Apr 1, 2026	44.34	45.98	43.34	44.16	44.16	-0.41%	9,881,535
Mar 31, 2026	43.00	45.14	42.18	44.34	44.34	5.02%	14,382,990
Mar 30, 2026	41.86	45.40	38.58	42.22	42.22	-0.47%	46,384,700
Mar 27, 2026	42.42	42.42	40.86	42.42	42.42	9.95%	10,862,000
Mar 26, 2026	36.30	38.58	36.00	38.58	38.58	9.98%	21,501,850
Mar 25, 2026	30.80	35.08	30.80	35.08	35.08	9.97%	10,624,770
Mar 24, 2026	31.50	33.18	31.20	31.90	31.90	1.27%	9,427,477
Mar 23, 2026	30.30	31.80	29.12	31.50	31.50	4.03%	8,950,001
Mar 19, 2026	30.20	30.70	30.02	30.28	30.28	0.26%	2,159,033
Mar 18, 2026	30.90	30.94	29.60	30.20	30.20	-2.14%	8,855,738
Mar 17, 2026	30.10	31.66	28.98	30.86	30.86	2.59%	9,867,928
Mar 16, 2026	27.54	30.10	27.40	30.08	30.08	9.22%	9,911,922
Mar 13, 2026	27.90	28.00	27.28	27.54	27.54	-0.94%	5,061,355