IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.16	21.28	20.66	21.00	21.00	-0.94%	2,687,430
Mar 18, 2026	21.20	21.40	20.96	21.20	21.20	-	918,406
Mar 17, 2026	20.80	21.50	20.80	21.20	21.20	2.02%	1,010,245
Mar 16, 2026	21.26	21.30	20.78	20.78	20.78	-2.07%	992,954
Mar 13, 2026	21.40	21.42	20.84	21.22	21.22	-0.84%	1,338,467
Mar 12, 2026	21.20	22.04	21.20	21.40	21.40	-0.47%	1,626,253
Mar 11, 2026	21.50	21.62	21.00	21.50	21.50	-0.46%	1,280,194
Mar 10, 2026	21.20	21.60	21.04	21.60	21.60	3.35%	3,033,966
Mar 9, 2026	20.70	21.26	20.60	20.90	20.90	-3.15%	2,514,609
Mar 6, 2026	22.12	22.18	21.24	21.58	21.58	-2.44%	1,964,968
Mar 5, 2026	21.96	22.20	21.72	22.12	22.12	1.37%	1,237,432
Mar 4, 2026	21.62	21.82	21.14	21.82	21.82	1.87%	1,637,858
Mar 3, 2026	21.70	22.22	21.00	21.42	21.42	-1.38%	1,791,387
Mar 2, 2026	20.00	21.80	20.00	21.72	21.72	-0.37%	2,977,733
Feb 27, 2026	22.00	22.12	21.40	21.80	21.80	-0.91%	2,487,593
Feb 26, 2026	22.28	22.28	22.00	22.00	22.00	-1.35%	909,365
Feb 25, 2026	22.30	22.32	21.64	22.30	22.30	-	1,745,200
Feb 24, 2026	22.04	22.32	21.72	22.30	22.30	1.27%	1,754,011
Feb 23, 2026	22.22	22.36	21.92	22.02	22.02	0.18%	1,519,094
Feb 20, 2026	21.40	22.14	21.16	21.98	21.98	2.71%	2,459,186
Feb 19, 2026	22.26	22.30	20.84	21.40	21.40	-3.60%	3,478,432
Feb 18, 2026	22.26	22.70	21.92	22.20	22.20	-0.27%	7,103,567
Feb 17, 2026	22.36	22.52	22.20	22.26	22.26	-0.36%	2,388,591
Feb 16, 2026	22.30	22.64	22.30	22.34	22.34	0.63%	4,703,589
Feb 13, 2026	22.22	22.40	22.18	22.20	22.20	-	2,701,853
Feb 12, 2026	22.56	22.68	21.98	22.20	22.20	-2.12%	10,663,770
Feb 11, 2026	22.52	23.50	22.28	22.68	22.68	-4.55%	5,265,329
Feb 10, 2026	23.70	24.00	23.38	23.76	23.76	0.34%	1,925,982
Feb 9, 2026	23.48	23.76	23.22	23.68	23.68	1.98%	1,165,827
Feb 6, 2026	23.26	23.60	23.10	23.22	23.22	-0.77%	1,195,701
Feb 5, 2026	24.18	24.20	23.40	23.40	23.40	-3.23%	1,251,862
Feb 4, 2026	24.10	24.50	24.10	24.18	24.18	0.58%	2,318,600
Feb 3, 2026	24.06	24.48	23.82	24.04	24.04	0.59%	1,884,890
Feb 2, 2026	23.42	23.92	22.84	23.90	23.90	-0.83%	3,527,144
Jan 30, 2026	24.60	24.60	23.94	24.10	24.10	-1.55%	2,237,855
Jan 29, 2026	23.42	24.48	23.36	24.48	24.48	4.53%	3,747,922
Jan 28, 2026	23.36	23.54	23.20	23.42	23.42	0.26%	2,992,109
Jan 27, 2026	23.52	23.58	23.04	23.36	23.36	-0.17%	2,001,994
Jan 26, 2026	23.16	23.44	23.02	23.40	23.40	1.12%	2,670,303
Jan 23, 2026	23.18	23.60	23.02	23.14	23.14	0.26%	2,343,797
Jan 22, 2026	22.28	24.50	22.14	23.08	23.08	3.59%	5,351,147
Jan 21, 2026	22.70	22.92	22.20	22.28	22.28	-1.85%	2,264,135
Jan 20, 2026	22.60	22.74	22.12	22.70	22.70	0.44%	2,699,227
Jan 19, 2026	22.70	22.98	22.54	22.60	22.60	-	2,587,182
Jan 16, 2026	22.78	22.92	22.40	22.60	22.60	-0.88%	8,436,354
Jan 15, 2026	22.48	23.12	22.26	22.80	22.80	0.80%	5,855,220
Jan 14, 2026	22.54	23.06	22.28	22.62	22.62	-	2,935,819
Jan 13, 2026	21.54	23.30	21.30	22.62	22.62	5.01%	8,739,909
Jan 12, 2026	21.54	21.82	21.44	21.54	21.54	0.47%	2,866,579
Jan 9, 2026	21.76	21.76	21.18	21.44	21.44	0.37%	2,721,343