IST:HOROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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