IST:YEOTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	35.16	35.98	34.00	34.10	-	-3.51%	6,999,542
Aug 28, 2026	36.40	36.40	34.96	35.34	35.34	-1.01%	11,213,729
Aug 27, 2026	35.40	35.98	35.24	35.70	35.70	0.85%	9,888,539
Aug 26, 2026	34.38	36.30	34.36	35.40	35.40	3.21%	17,148,675
Aug 25, 2026	34.60	34.78	33.26	34.30	34.30	-0.41%	17,854,897
Aug 24, 2026	35.20	36.04	34.44	34.44	34.44	-1.15%	13,237,524
Aug 21, 2026	36.14	36.60	34.50	34.84	34.84	-3.33%	22,650,977
Aug 20, 2026	36.40	37.80	35.76	36.04	36.04	-0.28%	19,740,228
Aug 19, 2026	36.48	37.50	35.20	36.14	36.14	-2.64%	28,091,482
Aug 18, 2026	41.06	41.08	37.12	37.12	37.12	-9.99%	36,112,684
Aug 17, 2026	41.80	43.38	39.82	41.24	41.24	-0.96%	28,435,574
Aug 14, 2026	38.60	41.94	38.52	41.64	41.64	8.16%	19,823,485
Aug 13, 2026	39.00	39.08	37.60	38.50	38.50	-0.05%	8,476,164
Aug 12, 2026	38.16	39.20	37.86	38.52	38.52	2.28%	10,907,423
Aug 11, 2026	38.48	38.64	37.12	37.66	37.66	-2.13%	9,899,020
Aug 10, 2026	39.30	39.48	38.34	38.48	38.48	-2.09%	8,548,023
Aug 7, 2026	39.08	39.30	38.34	39.30	39.30	0.56%	8,185,787
Aug 6, 2026	40.10	40.50	38.90	39.08	39.08	-2.25%	9,609,056
Aug 5, 2026	40.90	40.92	39.52	39.98	39.98	-1.33%	10,535,726
Aug 4, 2026	37.88	41.62	37.64	40.52	40.52	7.08%	30,531,915
Aug 3, 2026	39.48	39.78	37.68	37.84	37.84	-2.97%	8,114,754
Jul 31, 2026	39.22	41.56	38.42	39.00	39.00	-1.95%	13,812,394
Jul 30, 2026	40.93	41.36	39.61	39.78	39.78	-2.52%	11,962,635
Jul 29, 2026	42.30	42.99	40.38	40.80	40.80	-2.45%	23,826,819
Jul 28, 2026	45.29	45.77	41.55	41.83	41.83	-9.36%	34,048,661
Jul 27, 2026	42.99	46.15	42.64	46.15	46.15	9.99%	48,610,317
Jul 24, 2026	43.50	43.54	40.74	41.96	41.96	-2.68%	27,096,640
Jul 23, 2026	41.51	44.40	41.10	43.11	43.11	4.40%	35,334,135
Jul 22, 2026	41.17	43.41	40.55	41.30	41.30	2.39%	28,232,837
Jul 21, 2026	38.86	42.41	38.71	40.33	40.33	3.80%	32,363,655
Jul 20, 2026	39.48	40.59	38.73	38.86	38.86	-1.03%	11,647,130
Jul 17, 2026	41.49	41.57	38.99	39.26	39.26	-3.52%	14,350,234
Jul 16, 2026	39.61	42.56	39.26	40.70	40.70	2.75%	20,603,210
Jul 14, 2026	39.99	41.27	39.39	39.61	39.61	-0.96%	15,103,348
Jul 13, 2026	39.05	41.42	38.92	39.99	39.99	4.94%	23,925,870
Jul 10, 2026	37.90	38.88	37.53	38.11	38.11	0.68%	14,293,972
Jul 9, 2026	36.72	38.24	35.59	37.85	37.85	3.51%	19,714,862
Jul 8, 2026	41.04	41.04	36.57	36.57	36.57	-9.95%	28,077,332
Jul 7, 2026	41.08	41.66	39.48	40.61	40.61	-1.66%	16,147,550
Jul 6, 2026	41.06	42.00	40.40	41.30	41.30	1.90%	12,375,326
Jul 3, 2026	41.68	42.22	40.53	40.53	40.53	-2.57%	11,380,867
Jul 2, 2026	41.77	42.56	41.57	41.60	41.59	-0.36%	11,412,999
Jul 1, 2026	43.24	43.46	41.10	41.74	41.74	-4.03%	19,717,596
Jun 30, 2026	45.12	45.12	43.16	43.50	43.50	-1.83%	8,614,731
Jun 29, 2026	46.19	47.01	44.31	44.31	44.31	-3.72%	9,653,779
Jun 26, 2026	44.87	46.41	44.05	46.02	46.02	4.36%	12,374,915
Jun 25, 2026	45.38	46.41	43.84	44.10	44.10	-2.74%	13,987,201
Jun 24, 2026	45.42	46.49	43.97	45.34	45.34	0.95%	14,519,181
Jun 23, 2026	46.19	47.48	44.78	44.91	44.91	-2.78%	10,764,634
Jun 22, 2026	46.58	47.69	46.19	46.19	46.19	-0.83%	13,667,262