IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	20.20	20.28	20.16	20.24	-	-0.20%	182,012
Apr 8, 2026	20.00	20.54	19.99	20.28	20.28	3.68%	1,490,909
Apr 7, 2026	19.90	19.98	19.30	19.56	19.56	-1.71%	1,042,479
Apr 6, 2026	19.80	20.06	19.80	19.90	19.90	0.51%	759,918
Apr 3, 2026	19.97	20.08	19.80	19.80	19.80	-0.85%	747,160
Apr 2, 2026	20.02	20.12	19.88	19.97	19.97	-0.65%	1,042,729
Apr 1, 2026	20.20	20.30	20.02	20.10	20.10	1.01%	708,094
Mar 31, 2026	20.40	20.40	19.68	19.90	19.90	-1.00%	1,146,014
Mar 30, 2026	20.10	20.18	19.68	20.10	20.02	-	1,803,322
Mar 27, 2026	20.36	20.44	20.04	20.10	20.02	-0.89%	590,450
Mar 26, 2026	20.98	20.98	20.28	20.28	20.20	-2.41%	800,000
Mar 25, 2026	20.98	21.04	20.78	20.78	20.69	-0.48%	951,873
Mar 24, 2026	20.88	21.10	20.18	20.88	20.79	-	1,658,557
Mar 23, 2026	20.96	21.60	20.24	20.88	20.79	-0.57%	2,037,464
Mar 19, 2026	21.16	21.28	20.66	21.00	20.91	-0.94%	2,687,430
Mar 18, 2026	21.20	21.40	20.96	21.20	21.11	-	918,406
Mar 17, 2026	20.80	21.50	20.80	21.20	21.11	2.02%	1,010,245
Mar 16, 2026	21.26	21.30	20.78	20.78	20.69	-2.07%	992,954
Mar 13, 2026	21.40	21.42	20.84	21.22	21.13	-0.84%	1,338,467
Mar 12, 2026	21.20	22.04	21.20	21.40	21.31	-0.47%	1,626,253
Mar 11, 2026	21.50	21.62	21.00	21.50	21.41	-0.46%	1,280,194
Mar 10, 2026	21.20	21.60	21.04	21.60	21.51	3.35%	3,033,966
Mar 9, 2026	20.70	21.26	20.60	20.90	20.81	-3.15%	2,514,609
Mar 6, 2026	22.12	22.18	21.24	21.58	21.49	-2.44%	1,964,968
Mar 5, 2026	21.96	22.20	21.72	22.12	22.03	1.37%	1,237,432
Mar 4, 2026	21.62	21.82	21.14	21.82	21.73	1.87%	1,637,858
Mar 3, 2026	21.70	22.22	21.00	21.42	21.33	-1.38%	1,791,387
Mar 2, 2026	20.00	21.80	20.00	21.72	21.63	-0.37%	2,977,733
Feb 27, 2026	22.00	22.12	21.40	21.80	21.71	-0.91%	2,487,593
Feb 26, 2026	22.28	22.28	22.00	22.00	21.91	-1.35%	909,365
Feb 25, 2026	22.30	22.32	21.64	22.30	22.21	-	1,745,200
Feb 24, 2026	22.04	22.32	21.72	22.30	22.21	1.27%	1,754,011
Feb 23, 2026	22.22	22.36	21.92	22.02	21.93	0.18%	1,519,094
Feb 20, 2026	21.40	22.14	21.16	21.98	21.89	2.71%	2,459,186
Feb 19, 2026	22.26	22.30	20.84	21.40	21.31	-3.60%	3,478,432
Feb 18, 2026	22.26	22.70	21.92	22.20	22.11	-0.27%	7,103,567
Feb 17, 2026	22.36	22.52	22.20	22.26	22.17	-0.36%	2,388,591
Feb 16, 2026	22.30	22.64	22.30	22.34	22.25	0.63%	4,703,589
Feb 13, 2026	22.22	22.40	22.18	22.20	22.11	-	2,701,853
Feb 12, 2026	22.56	22.68	21.98	22.20	22.11	-2.12%	10,663,770
Feb 11, 2026	22.52	23.50	22.28	22.68	22.59	-4.55%	5,265,329
Feb 10, 2026	23.70	24.00	23.38	23.76	23.66	0.34%	1,925,982
Feb 9, 2026	23.48	23.76	23.22	23.68	23.58	1.98%	1,165,827
Feb 6, 2026	23.26	23.60	23.10	23.22	23.12	-0.77%	1,195,701
Feb 5, 2026	24.18	24.20	23.40	23.40	23.30	-3.23%	1,251,862
Feb 4, 2026	24.10	24.50	24.10	24.18	24.08	0.58%	2,318,600
Feb 3, 2026	24.06	24.48	23.82	24.04	23.94	0.59%	1,884,890
Feb 2, 2026	23.42	23.92	22.84	23.90	23.80	-0.83%	3,527,144
Jan 30, 2026	24.60	24.60	23.94	24.10	24.00	-1.55%	2,237,855
Jan 29, 2026	23.42	24.48	23.36	24.48	24.38	4.53%	3,747,922