IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.52	26.98	25.52	26.92	26.92	1.58%	308,838
May 21, 2026	27.40	27.40	26.50	26.50	26.50	-3.28%	262,457
May 20, 2026	27.64	27.78	27.24	27.40	27.40	-1.37%	185,876
May 18, 2026	28.70	28.70	27.62	27.78	27.78	-3.27%	412,565
May 15, 2026	28.76	29.62	28.62	28.72	28.72	-0.14%	384,150
May 14, 2026	29.00	29.36	28.74	28.76	28.76	-0.76%	437,720
May 13, 2026	29.74	30.00	28.92	28.98	28.98	-3.40%	464,699
May 12, 2026	30.58	31.10	29.44	30.00	30.00	-1.77%	632,609
May 11, 2026	29.56	31.40	29.14	30.54	30.54	3.25%	1,245,596
May 8, 2026	29.18	30.00	28.92	29.58	29.58	0.48%	534,276
May 7, 2026	29.08	30.06	28.74	29.44	29.44	1.17%	644,232
May 6, 2026	28.80	29.14	28.60	29.10	29.10	0.62%	389,551
May 5, 2026	28.82	29.80	28.44	28.92	28.92	0.35%	477,434
May 4, 2026	29.70	29.94	28.56	28.82	28.82	-2.96%	606,267
Apr 30, 2026	29.36	29.74	29.02	29.70	29.70	1.16%	409,717
Apr 29, 2026	29.34	29.98	29.18	29.36	29.36	-	418,942
Apr 28, 2026	29.44	29.52	29.00	29.36	29.36	-0.27%	406,785
Apr 27, 2026	29.68	29.70	29.28	29.44	29.44	-0.88%	347,344
Apr 24, 2026	29.64	29.98	29.24	29.70	29.70	0.20%	267,493
Apr 22, 2026	30.38	30.40	29.60	29.64	29.64	-1.46%	467,687
Apr 21, 2026	29.78	30.42	29.50	30.08	30.08	0.87%	478,934
Apr 20, 2026	30.42	30.46	29.18	29.82	29.82	-1.97%	584,716
Apr 17, 2026	30.66	31.50	30.42	30.42	30.42	-0.78%	991,666
Apr 16, 2026	30.98	31.26	30.58	30.66	30.66	-1.60%	481,876
Apr 15, 2026	31.30	31.58	30.52	31.16	31.16	-0.51%	639,823
Apr 14, 2026	31.50	31.86	30.60	31.32	31.32	-0.63%	1,036,018
Apr 13, 2026	30.98	32.50	30.02	31.52	31.52	0.51%	860,925
Apr 10, 2026	31.40	32.24	31.08	31.36	31.36	-3.33%	829,816
Apr 9, 2026	31.76	33.30	30.18	32.44	32.44	1.37%	1,272,026
Apr 8, 2026	31.82	33.08	31.60	32.00	32.00	1.91%	1,125,671
Apr 7, 2026	33.80	34.78	31.40	31.40	31.40	-9.87%	2,012,013
Apr 6, 2026	35.04	37.50	34.84	34.84	34.84	-9.97%	2,222,966
Apr 3, 2026	38.70	39.70	38.70	38.70	38.70	-10.00%	1,308,578
Apr 2, 2026	36.04	43.00	36.04	43.00	43.00	7.39%	3,803,565
Apr 1, 2026	44.00	44.00	40.04	40.04	40.04	-9.98%	702,558
Mar 31, 2026	40.46	44.50	38.60	44.48	44.48	9.94%	2,686,787
Mar 30, 2026	38.98	40.98	37.68	40.46	40.46	8.18%	1,672,247
Mar 27, 2026	33.84	37.40	32.86	37.40	37.40	10.00%	2,121,413
Mar 26, 2026	31.96	35.28	31.02	34.00	34.00	5.99%	508,456
Mar 25, 2026	31.98	32.44	31.44	32.08	32.08	0.31%	497,764
Mar 24, 2026	32.48	32.48	31.54	31.98	31.98	-1.60%	186,852
Mar 23, 2026	33.14	33.18	31.86	32.50	32.50	-2.64%	357,657
Mar 19, 2026	33.20	33.96	32.78	33.38	33.38	0.54%	156,972
Mar 18, 2026	33.70	34.10	32.90	33.20	33.20	-1.48%	414,285
Mar 17, 2026	33.88	34.12	33.28	33.70	33.70	-0.82%	271,156
Mar 16, 2026	34.06	34.50	32.96	33.98	33.98	-0.70%	324,040
Mar 13, 2026	32.68	34.24	31.70	34.22	34.22	4.46%	405,757
Mar 12, 2026	32.86	32.86	32.12	32.76	32.76	-0.43%	301,011
Mar 11, 2026	33.38	33.38	32.40	32.90	32.90	-1.73%	118,029
Mar 10, 2026	32.30	34.20	31.86	33.48	33.48	4.56%	254,817