IST:HOROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	36.34	36.48	35.40	35.58	35.58	-1.60%	202,762
Oct 27, 2026	36.96	37.24	36.08	36.16	36.16	-1.20%	269,462
Oct 26, 2026	37.60	38.64	36.42	36.60	36.60	-2.66%	734,827
Oct 23, 2026	40.14	40.26	36.02	37.60	37.60	-6.00%	1,295,925
Oct 22, 2026	39.96	41.98	39.80	40.00	40.00	-0.79%	931,817
Oct 21, 2026	40.98	43.94	40.02	40.32	40.32	-0.64%	2,259,152
Oct 20, 2026	38.68	41.74	38.54	40.58	40.58	4.86%	1,027,950
Oct 19, 2026	39.60	40.38	38.70	38.70	38.70	-3.97%	418,383
Oct 16, 2026	41.22	41.78	39.72	40.30	40.30	-5.35%	617,876
Oct 15, 2026	42.22	43.48	41.86	42.58	42.58	0.85%	343,738
Oct 14, 2026	44.10	44.10	42.22	42.22	42.22	-2.72%	427,229
Oct 13, 2026	44.20	44.46	42.84	43.40	43.40	-1.36%	397,081
Oct 12, 2026	46.00	46.38	43.72	44.00	44.00	-3.21%	534,394
Oct 9, 2026	43.18	45.70	43.18	45.46	45.46	4.41%	774,586
Oct 8, 2026	43.06	43.90	42.52	43.54	43.54	1.11%	452,416
Oct 7, 2026	44.10	45.36	42.60	43.06	43.06	-2.31%	746,662
Oct 6, 2026	45.18	45.86	44.08	44.08	44.08	-2.04%	941,920
Oct 5, 2026	43.50	47.78	43.50	45.00	45.00	3.59%	2,638,964
Oct 2, 2026	43.14	43.98	42.82	43.44	43.44	0.79%	1,137,077
Oct 1, 2026	42.00	43.90	40.12	43.10	43.10	2.62%	1,303,627
Sep 30, 2026	44.40	44.40	42.00	42.00	42.00	-4.11%	741,858
Sep 29, 2026	44.10	44.96	43.32	43.80	43.80	-0.68%	700,131
Sep 28, 2026	47.70	47.70	43.72	44.10	44.10	-7.55%	699,652
Sep 25, 2026	45.84	48.58	45.34	47.70	47.70	4.24%	968,486
Sep 24, 2026	47.12	48.80	45.60	45.76	45.76	-2.93%	675,321
Sep 23, 2026	47.44	49.74	47.00	47.14	47.14	-0.46%	1,075,132
Sep 22, 2026	45.92	48.16	45.52	47.36	47.36	3.14%	1,011,261
Sep 21, 2026	46.74	46.74	43.84	45.92	45.92	-1.88%	771,389
Sep 18, 2026	47.52	47.54	44.84	46.80	46.80	-1.52%	1,029,328
Sep 17, 2026	52.00	52.95	46.98	47.52	47.52	-7.91%	1,812,005
Sep 16, 2026	58.75	58.75	50.75	51.60	51.60	-7.11%	1,427,319
Sep 15, 2026	57.00	57.30	55.30	55.55	55.55	-2.03%	620,131
Sep 14, 2026	57.85	57.90	56.70	56.70	56.70	-2.24%	489,908
Sep 11, 2026	57.80	58.50	57.10	58.00	58.00	1.75%	768,100
Sep 10, 2026	58.30	58.70	56.85	57.00	57.00	-2.06%	668,240
Sep 9, 2026	60.05	60.45	58.20	58.20	58.20	-3.00%	1,066,025
Sep 8, 2026	59.15	61.30	58.50	60.00	60.00	1.78%	1,302,314
Sep 7, 2026	57.10	60.00	56.75	58.95	58.95	3.42%	1,390,754
Sep 4, 2026	55.60	57.25	55.60	57.00	57.00	1.51%	610,324
Sep 3, 2026	58.50	59.55	56.15	56.15	56.15	-2.52%	971,256
Sep 2, 2026	57.80	58.10	56.55	57.60	57.60	-1.54%	1,082,693
Sep 1, 2026	58.45	62.20	58.30	58.50	58.50	0.17%	2,713,761
Aug 31, 2026	61.00	61.20	58.25	58.40	58.40	-4.11%	1,159,169
Aug 28, 2026	62.35	63.20	60.90	60.90	60.90	-2.33%	1,276,693
Aug 27, 2026	62.45	63.40	62.35	62.35	62.35	-0.32%	1,007,529
Aug 26, 2026	63.35	63.75	62.50	62.55	62.55	-1.26%	1,127,184
Aug 25, 2026	64.15	65.55	63.10	63.35	63.35	-1.25%	1,761,534
Aug 24, 2026	66.10	66.40	64.00	64.15	64.15	-2.14%	2,238,488
Aug 21, 2026	67.20	68.50	65.50	65.55	65.55	-1.72%	2,838,979
Aug 20, 2026	67.35	68.90	66.20	66.70	66.70	-0.60%	2,917,020