IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.50	20.62	20.12	20.26	20.26	0.70%	2,992,221
Jun 11, 2026	20.06	20.32	19.89	20.12	20.12	-0.89%	2,027,134
Jun 10, 2026	20.34	20.42	20.00	20.30	20.30	-0.49%	1,683,257
Jun 9, 2026	20.60	20.64	20.02	20.40	20.40	-0.49%	1,605,707
Jun 8, 2026	20.42	20.68	20.42	20.50	20.50	-0.77%	918,500
Jun 5, 2026	21.00	21.12	20.62	20.66	20.66	-1.34%	1,188,661
Jun 4, 2026	20.92	21.12	20.68	20.94	20.94	0.38%	1,375,923
Jun 3, 2026	21.10	21.38	20.82	20.86	20.86	-0.67%	2,777,369
Jun 2, 2026	20.68	21.20	20.36	21.00	21.00	1.74%	2,661,155
Jun 1, 2026	20.48	20.80	20.40	20.64	20.64	0.88%	2,355,489
May 26, 2026	20.70	20.82	20.46	20.46	20.46	-1.06%	714,961
May 25, 2026	20.32	20.88	20.20	20.68	20.68	0.88%	2,406,258
May 22, 2026	19.83	22.44	19.83	20.50	20.50	0.49%	7,906,372
May 21, 2026	21.42	21.76	20.40	20.40	20.40	-4.40%	4,620,179
May 20, 2026	21.00	21.42	20.72	21.34	21.34	1.14%	3,632,020
May 18, 2026	21.08	21.52	20.50	21.10	21.10	0.09%	4,894,084
May 15, 2026	20.76	21.20	20.00	21.08	21.08	1.35%	5,543,256
May 14, 2026	19.92	20.88	19.92	20.80	20.80	4.58%	7,497,107
May 13, 2026	19.58	20.14	19.46	19.89	19.89	1.64%	3,493,504
May 12, 2026	20.18	20.22	19.56	19.57	19.57	-2.83%	4,389,820
May 11, 2026	20.30	20.60	20.14	20.14	20.14	-0.79%	2,717,095
May 8, 2026	20.50	20.58	20.16	20.30	20.30	-0.98%	3,073,759
May 7, 2026	20.34	20.52	20.20	20.50	20.50	0.79%	2,017,936
May 6, 2026	20.02	20.52	20.02	20.34	20.34	1.95%	2,159,510
May 5, 2026	19.95	20.06	19.79	19.95	19.95	-	1,351,163
May 4, 2026	20.36	20.42	19.95	19.95	19.95	-1.43%	1,082,300
Apr 30, 2026	20.30	20.30	20.06	20.24	20.24	-0.10%	1,064,779
Apr 29, 2026	20.54	20.66	20.26	20.26	20.26	-1.46%	1,102,112
Apr 28, 2026	20.92	20.98	20.40	20.56	20.56	-2.10%	1,292,267
Apr 27, 2026	21.04	21.06	20.66	21.00	21.00	0.38%	2,807,519
Apr 24, 2026	20.84	20.96	20.62	20.92	20.92	0.38%	1,395,356
Apr 22, 2026	20.86	21.14	20.72	20.84	20.84	-1.70%	1,209,853
Apr 21, 2026	20.74	21.20	20.60	21.20	21.20	2.22%	1,341,465
Apr 20, 2026	20.66	20.88	20.48	20.74	20.74	-1.24%	1,549,656
Apr 17, 2026	20.36	21.00	20.20	21.00	21.00	3.35%	3,837,718
Apr 16, 2026	20.60	20.88	20.24	20.32	20.32	-1.26%	1,928,865
Apr 15, 2026	21.08	21.08	20.58	20.58	20.58	-1.06%	1,220,079
Apr 14, 2026	20.56	20.98	20.50	20.80	20.80	0.97%	2,347,932
Apr 13, 2026	20.58	20.60	20.06	20.60	20.60	-	1,676,070
Apr 10, 2026	20.12	20.62	20.12	20.60	20.60	2.49%	1,766,942
Apr 9, 2026	20.28	20.36	20.00	20.10	20.10	-0.89%	799,512
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	-0.58%	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