IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.85	18.07	17.46	17.59	17.59	-1.46%	4,941,333
Aug 13, 2026	18.35	18.62	17.83	17.85	17.85	-3.09%	5,942,053
Aug 12, 2026	17.90	19.10	17.64	18.42	18.42	-2.18%	14,547,763
Aug 11, 2026	20.20	20.20	18.83	18.83	18.83	-9.99%	17,680,629
Aug 10, 2026	19.21	20.92	18.50	20.92	20.92	9.99%	13,832,997
Aug 7, 2026	19.23	19.98	18.71	19.02	19.02	1.71%	12,518,521
Aug 6, 2026	18.20	19.44	17.87	18.70	18.70	3.26%	10,256,452
Aug 5, 2026	18.30	19.10	17.99	18.11	18.11	-1.20%	8,171,398
Aug 4, 2026	18.45	19.28	18.17	18.33	18.33	2.80%	17,309,151
Aug 3, 2026	16.23	17.83	15.95	17.83	17.83	9.99%	9,626,704
Jul 31, 2026	15.38	16.70	15.38	16.21	16.21	5.74%	7,278,467
Jul 30, 2026	16.32	16.36	14.92	15.33	15.33	-7.03%	8,827,961
Jul 29, 2026	17.09	17.10	16.24	16.49	16.49	-2.66%	4,000,044
Jul 28, 2026	17.15	17.30	16.89	16.94	16.94	-1.57%	3,010,345
Jul 27, 2026	17.70	17.95	17.11	17.21	17.21	-2.10%	4,120,529
Jul 24, 2026	17.75	17.87	17.46	17.58	17.58	-1.18%	3,336,250
Jul 23, 2026	17.84	18.17	17.74	17.79	17.79	-0.28%	3,953,473
Jul 22, 2026	18.04	18.10	17.76	17.84	17.84	-0.34%	4,007,646
Jul 21, 2026	18.27	18.48	17.90	17.90	17.90	-1.49%	3,552,341
Jul 20, 2026	18.47	18.62	18.17	18.17	18.17	-1.62%	3,002,828
Jul 17, 2026	18.85	18.89	18.44	18.47	18.47	-2.53%	2,975,840
Jul 16, 2026	19.10	19.44	18.85	18.95	18.95	-0.68%	3,323,321
Jul 14, 2026	18.78	19.24	18.59	19.08	19.08	1.98%	5,135,708
Jul 13, 2026	18.69	18.92	18.46	18.71	18.71	-0.37%	2,824,518
Jul 10, 2026	18.95	19.48	18.02	18.78	18.78	-0.90%	4,483,775
Jul 9, 2026	19.00	19.74	18.77	18.95	18.95	0.26%	5,935,570
Jul 8, 2026	19.20	19.84	18.90	18.90	18.90	-2.38%	5,612,554
Jul 7, 2026	19.87	20.52	19.30	19.36	19.36	-3.20%	6,090,440
Jul 6, 2026	20.92	21.10	19.98	20.00	20.00	-4.31%	5,768,771
Jul 3, 2026	21.78	22.48	20.70	20.90	20.90	-3.63%	7,088,235
Jul 2, 2026	21.52	22.08	20.80	21.69	21.69	2.41%	7,485,433
Jul 1, 2026	20.92	21.67	20.57	21.18	21.18	0.48%	8,743,011
Jun 30, 2026	20.70	21.88	20.41	21.08	21.08	2.57%	9,204,622
Jun 29, 2026	21.72	21.93	20.45	20.55	20.55	-5.40%	8,767,184
Jun 26, 2026	22.67	22.79	21.55	21.72	21.72	-4.20%	11,424,593
Jun 25, 2026	23.15	23.51	22.45	22.67	22.67	6.05%	30,731,475
Jun 24, 2026	22.56	22.56	21.38	21.38	21.38	-5.28%	6,547,619
Jun 23, 2026	21.77	23.25	21.26	22.57	22.57	3.67%	15,428,445
Jun 22, 2026	21.53	22.71	21.26	21.77	21.77	1.03%	12,376,546
Jun 19, 2026	21.26	22.42	20.77	21.55	21.55	3.34%	30,628,482
Jun 18, 2026	19.34	20.85	19.34	20.85	20.85	9.96%	15,286,309
Jun 17, 2026	19.56	19.87	18.92	18.97	18.97	-2.79%	5,060,603
Jun 16, 2026	19.85	20.41	19.05	19.51	19.51	0.61%	21,872,771
Jun 15, 2026	17.95	19.39	17.95	19.39	19.39	9.93%	7,202,225
Jun 12, 2026	18.54	18.56	17.59	17.64	17.64	-2.08%	5,392,636
Jun 11, 2026	17.62	18.15	17.44	18.01	18.01	2.12%	4,865,439
Jun 10, 2026	17.86	18.00	17.54	17.64	17.64	-1.24%	3,294,589
Jun 9, 2026	18.30	18.44	17.72	17.86	17.86	-2.33%	3,784,954
Jun 8, 2026	18.25	18.52	17.95	18.29	18.29	0.09%	3,934,080
Jun 5, 2026	18.95	18.98	18.20	18.27	18.27	-3.76%	3,929,629