IST:HOROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.05	55.05	53.50	54.20	54.20	-1.00%	559,891
Mar 26, 2026	54.70	56.05	53.50	54.75	54.75	0.09%	986,992
Mar 25, 2026	56.30	56.30	54.35	54.70	54.70	0.37%	718,503
Mar 24, 2026	56.15	56.70	54.40	54.50	54.50	-2.94%	1,352,955
Mar 23, 2026	55.70	58.40	54.30	56.15	56.15	0.81%	1,325,105
Mar 19, 2026	56.00	56.70	55.50	55.70	55.70	-0.45%	271,567
Mar 18, 2026	55.30	57.95	55.30	55.95	55.95	1.18%	1,382,361
Mar 17, 2026	55.20	55.80	54.85	55.30	55.30	0.27%	695,911
Mar 16, 2026	57.35	57.60	54.75	55.15	55.15	-3.84%	1,035,009
Mar 13, 2026	57.60	57.95	56.60	57.35	57.35	-1.12%	621,454
Mar 12, 2026	57.80	59.15	57.15	58.00	58.00	0.43%	613,091
Mar 11, 2026	57.85	58.40	57.10	57.75	57.75	-0.17%	566,987
Mar 10, 2026	57.70	58.70	56.60	57.85	57.85	3.67%	1,023,729
Mar 9, 2026	56.25	58.85	55.80	55.80	55.80	-7.00%	1,521,268
Mar 6, 2026	61.50	62.15	58.50	60.00	60.00	-2.44%	796,199
Mar 5, 2026	59.75	62.65	59.75	61.50	61.50	3.36%	932,538
Mar 4, 2026	59.55	60.60	58.35	59.50	59.50	0.42%	883,371
Mar 3, 2026	60.00	61.55	57.50	59.25	59.25	-1.82%	1,039,822
Mar 2, 2026	57.05	61.60	57.05	60.35	60.35	-4.21%	1,683,814
Feb 27, 2026	63.25	64.95	62.00	63.00	63.00	-1.49%	1,352,803
Feb 26, 2026	66.90	66.90	63.90	63.95	63.95	-4.55%	1,268,482
Feb 25, 2026	69.00	69.45	65.05	67.00	67.00	-2.83%	1,777,306
Feb 24, 2026	69.30	71.70	67.70	68.95	68.95	-0.51%	2,105,233
Feb 23, 2026	68.35	71.25	66.85	69.30	69.30	3.66%	2,747,804
Feb 20, 2026	65.75	68.50	65.15	66.85	66.85	1.67%	2,528,247
Feb 19, 2026	67.65	69.60	64.55	65.75	65.75	-2.81%	1,741,297
Feb 18, 2026	69.00	69.10	65.50	67.65	67.65	-1.60%	1,935,699
Feb 17, 2026	69.15	72.00	67.60	68.75	68.75	0.22%	3,264,197
Feb 16, 2026	66.75	69.65	66.75	68.60	68.60	4.33%	3,743,920
Feb 13, 2026	64.95	67.70	63.70	65.75	65.75	1.23%	2,246,958
Feb 12, 2026	64.20	65.35	63.00	64.95	64.95	1.88%	1,231,323
Feb 11, 2026	66.00	66.00	63.40	63.75	63.75	-3.70%	1,195,037
Feb 10, 2026	65.60	67.55	65.00	66.20	66.20	0.91%	2,069,911
Feb 9, 2026	63.85	66.05	63.45	65.60	65.60	4.29%	1,649,236
Feb 6, 2026	62.50	62.90	61.55	62.90	62.90	0.64%	778,388
Feb 5, 2026	62.20	64.45	61.85	62.50	62.50	1.87%	1,360,374
Feb 4, 2026	61.30	62.70	61.00	61.35	61.35	0.49%	1,035,784
Feb 3, 2026	62.05	62.95	60.90	61.05	61.05	-0.65%	1,109,754
Feb 2, 2026	63.15	64.20	61.00	61.45	61.45	-2.85%	1,114,975
Jan 30, 2026	64.40	64.60	63.25	63.25	63.25	-1.71%	559,280
Jan 29, 2026	65.05	66.55	63.95	64.35	64.35	-0.16%	1,641,375
Jan 28, 2026	65.50	65.50	64.45	64.45	64.45	-1.60%	558,662
Jan 27, 2026	65.70	65.70	64.35	65.50	65.50	-0.30%	545,706
Jan 26, 2026	64.90	65.85	64.25	65.70	65.70	1.23%	975,656
Jan 23, 2026	64.40	65.30	64.00	64.90	64.90	0.46%	759,406
Jan 22, 2026	62.95	64.85	62.95	64.60	64.60	2.70%	751,389
Jan 21, 2026	63.70	64.30	62.65	62.90	62.90	-1.18%	445,563
Jan 20, 2026	64.10	65.55	63.00	63.65	63.65	-0.62%	972,473
Jan 19, 2026	63.80	64.35	63.35	64.05	64.05	0.55%	825,331
Jan 16, 2026	62.75	65.15	62.20	63.70	63.70	1.51%	1,216,868