IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	74.30	74.45	72.95	74.15	74.15	0.47%	658,796
Dec 18, 2025	73.55	75.70	73.30	73.80	73.80	-0.14%	649,578
Dec 17, 2025	74.40	76.00	73.35	73.90	73.90	-0.47%	1,079,164
Dec 16, 2025	73.00	75.05	72.05	74.25	74.25	1.78%	1,208,925
Dec 15, 2025	73.45	74.40	72.75	72.95	72.95	-0.68%	782,179
Dec 12, 2025	74.45	75.65	73.05	73.45	73.45	-0.34%	703,136
Dec 11, 2025	72.95	76.00	72.95	73.70	73.70	1.45%	1,698,959
Dec 10, 2025	72.80	74.10	72.40	72.65	72.65	-	922,010
Dec 9, 2025	73.90	73.90	72.10	72.65	72.65	-0.95%	617,103
Dec 8, 2025	74.35	76.10	73.00	73.35	73.35	-1.28%	987,868
Dec 5, 2025	73.30	75.00	72.65	74.30	74.30	1.36%	1,256,414
Dec 4, 2025	75.50	79.70	72.85	73.30	73.30	-2.53%	2,588,868
Dec 3, 2025	70.95	77.15	70.45	75.20	75.20	5.99%	3,524,693
Dec 2, 2025	71.00	72.75	70.35	70.95	70.95	1.14%	1,615,479
Dec 1, 2025	70.90	71.50	69.95	70.15	70.15	-0.99%	1,346,222
Nov 28, 2025	71.00	71.80	70.40	70.85	70.85	-0.56%	784,815