IST:HOROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	62.50	63.80	62.30	62.75	62.75	0.48%	995,556
Jan 14, 2026	62.00	63.20	61.55	62.45	62.45	0.73%	1,027,556
Jan 13, 2026	61.20	62.25	60.90	62.00	62.00	0.98%	587,373
Jan 12, 2026	61.90	62.85	61.05	61.40	61.40	-	1,132,306
Jan 9, 2026	61.10	61.70	60.75	61.40	61.40	0.49%	446,331
Jan 8, 2026	60.90	61.25	59.90	61.10	61.10	0.33%	535,164
Jan 7, 2026	61.75	62.30	60.90	60.90	60.90	-0.98%	826,917
Jan 6, 2026	61.75	62.15	61.25	61.50	61.50	0.57%	783,506
Jan 5, 2026	61.40	62.25	61.00	61.15	61.15	-0.16%	827,000
Jan 2, 2026	64.10	64.10	61.25	61.25	61.25	-4.15%	986,046
Dec 31, 2025	61.60	64.40	61.20	63.90	63.90	3.90%	1,054,086
Dec 30, 2025	62.60	62.90	60.10	61.50	61.50	-1.76%	671,818
Dec 29, 2025	63.30	63.30	61.35	62.60	62.60	0.24%	861,037
Dec 26, 2025	63.50	64.50	62.45	62.45	62.45	0.08%	868,950
Dec 25, 2025	62.45	63.30	60.90	62.40	62.40	-	662,706
Dec 24, 2025	62.60	64.00	62.05	62.40	62.40	-0.32%	575,314
Dec 23, 2025	64.55	64.90	62.55	62.60	62.60	-3.62%	596,419
Dec 22, 2025	65.15	66.60	64.95	64.95	64.95	-0.08%	686,192
Dec 19, 2025	67.05	67.05	64.65	65.00	65.00	-3.06%	831,736