IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	46.72	46.72	45.60	45.98	45.98	-1.33%	1,215,034
Jul 30, 2026	46.96	48.04	46.60	46.60	46.60	-0.77%	3,433,876
Jul 29, 2026	46.94	47.40	45.36	46.96	46.96	0.21%	5,031,368
Jul 28, 2026	46.84	47.92	46.28	46.86	46.86	0.17%	1,755,457
Jul 27, 2026	48.00	48.00	46.56	46.78	46.78	-1.76%	2,262,024
Jul 24, 2026	47.74	47.94	46.90	47.62	47.62	-0.79%	1,802,351
Jul 23, 2026	47.98	48.42	47.54	48.00	48.00	-	1,243,284
Jul 22, 2026	48.28	48.44	47.74	48.00	48.00	0.13%	1,336,280
Jul 21, 2026	49.40	49.68	47.24	47.94	47.94	-2.48%	2,877,380
Jul 20, 2026	50.00	50.00	48.24	49.16	49.16	-1.68%	2,589,505
Jul 17, 2026	50.00	50.95	49.60	50.00	50.00	0.04%	1,570,814
Jul 16, 2026	48.50	50.00	48.50	49.98	49.98	2.29%	1,911,553
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