IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	94.50	103.60	94.25	103.60	103.60	9.92%	3,518,587
Feb 27, 2026	97.70	99.60	92.85	94.25	94.25	-3.33%	1,876,497
Feb 26, 2026	97.50	97.80	95.00	97.50	97.50	-	1,425,801
Feb 25, 2026	104.30	104.60	95.65	97.50	97.50	-6.25%	2,461,873
Feb 24, 2026	108.70	108.80	103.50	104.00	104.00	-3.53%	1,634,379
Feb 23, 2026	106.00	111.30	105.70	107.80	107.80	3.16%	2,418,304
Feb 20, 2026	102.20	107.50	101.80	104.50	104.50	2.25%	3,086,279
Feb 19, 2026	111.70	112.80	100.80	102.20	102.20	-5.98%	3,428,828
Feb 18, 2026	104.50	114.00	103.00	108.70	108.70	1.49%	7,889,496
Feb 17, 2026	98.00	107.10	96.30	107.10	107.10	9.90%	4,057,824
Feb 16, 2026	103.30	104.50	96.05	97.45	97.45	-2.40%	4,710,490
Feb 13, 2026	99.00	99.85	95.60	99.85	99.85	9.97%	2,294,410
Feb 12, 2026	89.95	93.00	88.40	90.80	90.80	2.02%	1,588,667
Feb 11, 2026	90.45	92.30	88.80	89.00	89.00	-1.60%	1,615,662
Feb 10, 2026	89.60	95.65	85.90	90.45	90.45	1.57%	3,632,749
Feb 9, 2026	86.10	89.95	85.95	89.05	89.05	4.89%	2,338,805
Feb 6, 2026	88.55	88.60	83.50	84.90	84.90	-4.12%	2,848,857
Feb 5, 2026	88.35	92.50	85.95	88.55	88.55	4.24%	7,367,661
Feb 4, 2026	80.00	84.95	79.35	84.95	84.95	9.97%	3,170,629
Feb 3, 2026	75.40	78.35	72.90	77.25	77.25	4.67%	3,803,062
Feb 2, 2026	72.50	77.50	71.10	73.80	73.80	0.54%	3,786,333
Jan 30, 2026	73.60	74.20	72.25	73.40	73.40	-0.27%	1,121,707
Jan 29, 2026	72.60	74.00	72.35	73.60	73.60	1.66%	1,564,928
Jan 28, 2026	71.50	72.70	71.20	72.40	72.40	1.26%	1,034,933
Jan 27, 2026	73.75	74.10	71.40	71.50	71.50	-3.05%	1,278,391
Jan 26, 2026	71.85	73.75	71.85	73.75	73.75	1.24%	995,116
Jan 23, 2026	71.90	73.70	71.85	72.85	72.85	1.32%	1,023,503
Jan 22, 2026	71.10	72.20	70.65	71.90	71.90	1.20%	571,474
Jan 21, 2026	71.80	72.15	70.50	71.05	71.05	-1.04%	766,037
Jan 20, 2026	73.15	73.15	71.50	71.80	71.80	-1.71%	695,347
Jan 19, 2026	74.60	75.30	72.80	73.05	73.05	-1.15%	1,096,225
Jan 16, 2026	72.25	74.45	71.35	73.90	73.90	2.85%	1,445,342
Jan 15, 2026	70.00	72.50	69.90	71.85	71.85	1.41%	908,373
Jan 14, 2026	72.60	72.95	70.05	70.85	70.85	-2.41%	1,076,468
Jan 13, 2026	71.80	74.10	71.40	72.60	72.60	1.82%	1,650,582
Jan 12, 2026	70.80	72.40	70.55	71.30	71.30	0.71%	779,156
Jan 9, 2026	71.65	72.50	70.40	70.80	70.80	-1.19%	675,144
Jan 8, 2026	70.30	71.90	69.45	71.65	71.65	2.14%	640,125
Jan 7, 2026	72.60	72.80	69.80	70.15	70.15	-3.37%	1,057,445
Jan 6, 2026	73.20	73.65	72.10	72.60	72.60	-0.68%	1,119,197
Jan 5, 2026	71.15	74.75	70.60	73.10	73.10	2.89%	1,639,110
Jan 2, 2026	68.35	71.45	68.35	71.05	71.05	4.33%	1,002,776
Dec 31, 2025	68.80	74.70	67.95	68.10	68.10	0.07%	1,337,592
Dec 30, 2025	68.00	68.60	67.05	68.05	68.05	0.29%	859,940
Dec 29, 2025	70.55	70.80	67.75	67.85	67.85	-3.83%	1,108,454
Dec 26, 2025	70.50	72.15	69.15	70.55	70.55	0.79%	1,506,565
Dec 25, 2025	71.10	71.45	69.90	70.00	70.00	-1.48%	603,363
Dec 24, 2025	71.15	72.00	70.70	71.05	71.05	-0.14%	809,605
Dec 23, 2025	72.35	72.95	71.00	71.15	71.15	-1.32%	556,563
Dec 22, 2025	74.05	74.10	72.10	72.10	72.10	-2.76%	870,798