IST:HOROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	72.20	73.00	71.25	71.90	-	0.35%	978,632
Jun 1, 2026	73.00	75.55	71.65	71.65	71.65	-0.14%	2,438,166
May 26, 2026	70.80	73.00	69.40	71.75	71.75	2.35%	1,491,066
May 25, 2026	72.65	73.70	70.10	70.10	70.10	-1.68%	1,835,125
May 22, 2026	66.15	71.90	65.95	71.30	71.30	7.70%	2,938,164
May 21, 2026	73.50	73.80	66.20	66.20	66.20	-9.07%	1,717,153
May 20, 2026	75.45	76.20	72.80	72.80	72.80	-2.93%	2,938,540
May 18, 2026	80.30	82.70	74.95	75.00	75.00	-5.90%	3,484,205
May 15, 2026	85.00	85.00	79.55	79.70	79.70	-7.11%	3,522,855
May 14, 2026	82.50	86.65	79.90	85.80	85.80	4.38%	7,223,058
May 13, 2026	87.50	88.70	81.75	82.20	82.20	-5.73%	4,684,811
May 12, 2026	93.45	95.80	87.05	87.20	87.20	-6.64%	7,538,677
May 11, 2026	93.20	95.95	92.15	93.40	93.40	3.95%	10,706,170
May 8, 2026	89.45	94.85	86.20	89.85	89.85	0.45%	15,577,260
May 7, 2026	81.55	89.45	81.35	89.45	89.45	9.96%	11,997,050
May 6, 2026	79.85	83.30	72.65	81.35	81.35	2.01%	17,523,790
May 5, 2026	85.30	86.75	79.15	79.75	79.75	-4.43%	6,697,008
May 4, 2026	82.00	89.45	77.90	83.45	83.45	0.18%	12,003,420
Apr 30, 2026	88.05	95.20	83.30	83.30	83.30	-5.39%	13,168,050
Apr 29, 2026	82.65	88.40	81.05	88.05	88.05	9.51%	13,448,430
Apr 28, 2026	79.50	83.40	75.55	80.40	80.40	2.55%	13,148,430
Apr 27, 2026	71.20	78.40	68.05	78.40	78.40	9.96%	16,506,620
Apr 24, 2026	73.00	75.55	71.00	71.30	71.30	1.28%	10,502,830
Apr 22, 2026	65.10	70.40	64.35	70.40	70.40	10.00%	12,365,440
Apr 21, 2026	59.80	64.75	58.25	64.00	64.00	8.57%	4,252,810
Apr 20, 2026	57.85	60.00	57.10	58.95	58.95	1.11%	2,236,146
Apr 17, 2026	57.70	58.60	57.35	58.30	58.30	1.39%	1,368,861
Apr 16, 2026	57.70	58.15	56.55	57.50	57.50	-0.35%	1,035,137
Apr 15, 2026	57.70	58.05	56.75	57.70	57.70	-	1,275,161
Apr 14, 2026	57.50	58.20	57.45	57.70	57.70	0.52%	782,335
Apr 13, 2026	57.65	58.75	57.40	57.40	57.40	-1.29%	745,413
Apr 10, 2026	58.00	59.15	57.95	58.15	58.15	-0.17%	934,969
Apr 9, 2026	57.80	59.60	57.45	58.25	58.25	0.78%	820,424
Apr 8, 2026	57.50	58.35	57.00	57.80	57.80	4.52%	897,042
Apr 7, 2026	58.15	58.45	55.25	55.30	55.30	-4.82%	1,205,825
Apr 6, 2026	57.95	58.85	57.80	58.10	58.10	0.69%	1,147,010
Apr 3, 2026	57.80	58.60	57.40	57.70	57.70	0.52%	1,401,769
Apr 2, 2026	57.95	59.05	57.40	57.40	57.40	-1.96%	1,292,172
Apr 1, 2026	58.70	59.50	57.40	58.55	58.55	0.09%	1,897,414
Mar 31, 2026	57.45	60.50	55.85	58.50	58.50	1.83%	5,356,823
Mar 30, 2026	54.20	58.60	53.20	57.45	57.45	6.00%	1,424,935
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