IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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