IST:YEOTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.14	38.76	37.80	38.52	38.52	1.10%	4,246,594
Dec 4, 2025	38.24	39.06	37.68	38.10	38.10	-0.16%	5,777,312
Dec 3, 2025	38.24	38.44	37.62	38.16	38.16	-0.10%	4,955,516
Dec 2, 2025	37.28	38.54	37.02	38.20	38.20	2.41%	5,622,774
Dec 1, 2025	36.04	37.32	36.04	37.30	37.30	3.10%	3,533,399
Nov 28, 2025	36.86	37.04	35.98	36.18	36.18	-1.90%	3,824,332
Nov 27, 2025	37.02	37.60	36.84	36.88	36.88	0.05%	5,053,494
Nov 26, 2025	37.50	38.44	36.72	36.86	36.86	-1.44%	5,335,401
Nov 25, 2025	38.44	39.74	37.40	37.40	37.40	1.19%	16,228,120
Nov 24, 2025	38.46	38.56	36.90	36.96	36.96	-3.30%	5,511,541
Nov 21, 2025	37.54	38.56	36.80	38.22	38.22	1.49%	6,511,863
Nov 20, 2025	37.74	38.72	37.50	37.66	37.66	0.43%	6,448,466
Nov 19, 2025	37.34	38.46	37.12	37.50	37.50	0.70%	6,903,427
Nov 18, 2025	37.66	38.00	37.12	37.24	37.24	-2.26%	4,781,932
Nov 17, 2025	36.66	38.38	36.60	38.10	38.10	4.44%	7,624,027
Nov 14, 2025	36.96	37.22	36.14	36.48	36.48	-1.08%	3,957,502
Nov 13, 2025	36.22	37.14	35.90	36.88	36.88	1.99%	4,628,600
Nov 12, 2025	37.20	37.30	36.12	36.16	36.16	-2.01%	4,363,387
Nov 11, 2025	37.68	38.00	35.50	36.90	36.90	-2.64%	8,212,948
Nov 10, 2025	36.80	39.00	36.80	37.90	37.90	3.10%	12,248,170
Nov 7, 2025	38.14	38.66	36.60	36.76	36.76	-3.62%	7,515,215
Nov 6, 2025	38.88	39.30	37.68	38.14	38.14	-	19,459,690
Nov 5, 2025	38.14	38.14	36.84	38.14	38.14	9.98%	17,948,110
Nov 4, 2025	35.32	35.32	34.58	34.68	34.68	-1.20%	3,573,439
Nov 3, 2025	34.18	35.66	34.18	35.10	35.10	2.27%	4,553,823
Oct 31, 2025	34.10	34.44	33.70	34.32	34.32	0.65%	3,383,790
Oct 30, 2025	33.38	34.32	33.38	34.10	34.10	2.40%	3,329,889
Oct 28, 2025	33.62	33.86	33.28	33.30	33.30	-0.72%	1,320,681
Oct 27, 2025	34.00	34.26	33.44	33.54	33.54	-1.29%	3,014,189
Oct 24, 2025	32.66	34.36	32.66	33.98	33.98	4.23%	6,824,738
Oct 23, 2025	32.90	32.98	32.52	32.60	32.60	-0.55%	2,818,325
Oct 22, 2025	33.12	33.34	32.78	32.78	32.78	-0.67%	2,359,136
Oct 21, 2025	33.26	33.30	32.76	33.00	33.00	-0.60%	2,468,251
Oct 20, 2025	32.88	33.24	32.32	33.20	33.20	1.03%	3,352,168
Oct 17, 2025	33.64	33.66	32.30	32.86	32.86	-2.32%	4,215,678
Oct 16, 2025	33.94	34.26	33.10	33.64	33.64	-1.06%	2,820,287
Oct 15, 2025	33.44	34.28	33.44	34.00	34.00	1.74%	4,365,885
Oct 14, 2025	34.62	35.04	33.42	33.42	33.42	-3.13%	4,256,265
Oct 13, 2025	34.88	35.08	34.50	34.50	34.50	-2.60%	3,525,701
Oct 10, 2025	35.80	36.08	35.12	35.42	35.42	1.20%	5,864,604
Oct 9, 2025	36.10	36.90	34.94	35.00	35.00	-0.40%	6,119,641
Oct 8, 2025	35.32	36.64	35.14	35.14	35.14	-0.40%	7,396,697
Oct 7, 2025	35.42	35.72	34.88	35.28	35.28	0.06%	3,979,575
Oct 6, 2025	36.14	36.26	35.24	35.26	35.26	-2.16%	3,117,047
Oct 3, 2025	37.48	37.60	35.94	36.04	36.04	-3.84%	4,080,029
Oct 2, 2025	37.72	38.70	37.20	37.48	37.48	-0.79%	5,495,851
Oct 1, 2025	36.74	37.84	35.90	37.78	37.78	3.22%	5,335,369
Sep 30, 2025	36.52	37.40	36.32	36.60	36.60	0.22%	5,036,182
Sep 29, 2025	37.66	37.98	36.52	36.52	36.52	-3.03%	7,062,983
Sep 26, 2025	37.26	40.00	37.16	37.66	37.66	1.78%	14,413,050