IST:ISGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	26.14	26.22	25.86	26.12	26.12	-0.08%	1,158,804
Aug 5, 2026	26.32	26.60	25.90	26.14	26.14	-0.68%	1,674,192
Aug 4, 2026	26.44	26.48	25.74	26.32	26.32	1.08%	1,300,295
Aug 3, 2026	26.40	26.58	25.44	26.04	26.04	-1.51%	2,418,391
Jul 31, 2026	25.66	26.58	25.40	26.44	26.44	2.88%	1,742,270
Jul 30, 2026	25.58	26.10	25.12	25.70	25.70	0.78%	2,261,468
Jul 29, 2026	25.10	25.50	24.34	25.50	25.50	1.59%	1,727,384
Jul 28, 2026	24.50	25.10	24.10	25.10	25.10	2.45%	2,171,434
Jul 27, 2026	25.10	25.26	24.50	24.50	24.50	-2.23%	1,374,717
Jul 24, 2026	25.80	26.14	24.74	25.06	25.06	-2.87%	3,772,126
Jul 23, 2026	26.58	26.80	25.64	25.80	25.80	-2.86%	2,836,517
Jul 22, 2026	26.58	27.06	26.02	26.56	26.56	0.23%	2,848,522
Jul 21, 2026	27.10	27.70	26.06	26.50	26.50	-2.21%	6,116,328
Jul 20, 2026	27.60	27.86	26.76	27.10	27.10	-1.74%	3,767,114
Jul 17, 2026	28.16	28.54	27.42	27.58	27.58	-1.29%	3,413,127
Jul 16, 2026	27.00	28.00	26.62	27.94	27.94	3.48%	3,487,254
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