IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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