IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,698,528
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
Sep 3, 2026	44.80	45.84	43.52	45.60	45.60	2.38%	4,021,277
Sep 2, 2026	46.00	46.96	44.54	44.54	44.54	-1.02%	4,699,495
Sep 1, 2026	43.42	45.00	41.64	45.00	45.00	5.19%	13,116,012
Aug 31, 2026	46.00	46.32	42.14	42.78	42.78	-7.88%	2,830,503
Aug 28, 2026	45.94	46.98	45.88	46.44	46.44	1.22%	3,187,556
Aug 27, 2026	46.70	47.18	45.34	45.88	45.88	-1.55%	1,622,286
Aug 26, 2026	47.20	47.78	46.60	46.60	46.60	-1.23%	1,154,775
Aug 25, 2026	47.78	49.08	47.10	47.18	47.18	-1.30%	1,432,606
Aug 24, 2026	47.54	48.36	46.88	47.80	47.80	1.70%	1,455,733
Aug 21, 2026	46.20	47.50	44.80	47.00	47.00	1.56%	4,190,956
Aug 20, 2026	47.42	48.12	45.56	46.28	46.28	-2.69%	1,671,542
Aug 19, 2026	45.10	47.94	44.60	47.56	47.56	5.45%	9,195,716
Aug 18, 2026	46.52	47.00	44.52	45.10	45.10	-3.05%	1,748,820
Aug 17, 2026	44.58	48.80	44.34	46.52	46.52	4.40%	5,871,782
Aug 14, 2026	43.28	45.00	42.86	44.56	44.56	3.15%	1,948,767
Aug 13, 2026	43.64	44.46	43.20	43.20	43.20	-0.96%	1,318,803
Aug 12, 2026	44.30	44.40	43.58	43.62	43.62	-1.53%	1,272,973
Aug 11, 2026	45.10	45.40	43.00	44.30	44.30	-1.77%	1,136,036
Aug 10, 2026	45.38	45.96	45.10	45.10	45.10	-0.57%	820,282
Aug 7, 2026	44.80	45.74	44.32	45.36	45.36	1.20%	2,159,951
Aug 6, 2026	45.00	45.72	44.52	44.82	44.82	0.18%	1,504,580
Aug 5, 2026	44.92	45.34	43.40	44.74	44.74	-0.40%	1,649,525
Aug 4, 2026	45.02	45.28	44.30	44.92	44.92	0.76%	2,377,966
Aug 3, 2026	45.80	46.10	44.56	44.58	44.58	-3.04%	1,896,380