IST:ESCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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