IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	26.72	27.30	25.66	27.00	27.00	1.05%	4,387,988
Jul 13, 2026	27.16	27.50	26.12	26.72	26.72	-1.76%	6,497,817
Jul 10, 2026	27.08	28.84	26.98	27.20	27.20	0.44%	6,532,461
Jul 9, 2026	27.00	27.68	26.28	27.08	27.08	0.59%	4,998,868
Jul 8, 2026	26.94	28.10	25.82	26.92	26.92	-	5,783,707
Jul 7, 2026	27.04	28.76	26.14	26.92	26.92	0.07%	12,448,184
Jul 6, 2026	24.70	26.98	24.32	26.90	26.90	9.08%	11,238,962
Jul 3, 2026	25.12	25.12	23.62	24.66	24.66	-0.80%	5,703,458
Jul 2, 2026	25.20	25.98	24.48	24.86	24.86	-0.48%	5,449,851
Jul 1, 2026	24.86	26.34	24.14	24.98	24.98	1.05%	7,405,906
Jun 30, 2026	24.32	26.68	23.66	24.72	24.72	0.41%	9,626,832
Jun 29, 2026	27.40	28.06	24.62	24.62	24.62	-9.82%	14,005,880
Jun 26, 2026	25.04	27.42	24.82	27.30	27.30	9.46%	19,219,987
Jun 25, 2026	24.46	26.22	23.82	24.94	24.94	1.96%	14,109,742
Jun 24, 2026	22.44	24.48	22.32	24.46	24.46	9.88%	12,541,584
Jun 23, 2026	21.86	22.64	21.64	22.26	22.26	1.83%	3,161,873
Jun 22, 2026	22.14	22.70	21.22	21.86	21.86	-1.26%	5,004,254
Jun 19, 2026	20.76	22.78	20.58	22.14	22.14	6.85%	11,167,910
Jun 18, 2026	20.34	20.72	20.34	20.72	20.72	1.97%	1,810,259
Jun 17, 2026	20.56	20.68	20.32	20.32	20.32	-1.17%	880,040
Jun 16, 2026	20.88	20.98	20.46	20.56	20.56	-1.25%	2,260,819
Jun 15, 2026	20.60	20.96	20.54	20.82	20.82	2.76%	3,073,374
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