IST:YIGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.20	23.00	22.12	23.00	23.00	3.98%	4,584,810
Aug 27, 2026	22.10	22.60	22.08	22.12	22.12	-1.25%	3,467,164
Aug 26, 2026	21.60	22.78	21.50	22.40	22.40	3.70%	6,679,998
Aug 25, 2026	21.18	22.40	21.12	21.60	21.60	2.18%	7,688,723
Aug 24, 2026	21.30	21.46	21.14	21.14	21.14	-0.09%	2,131,496
Aug 21, 2026	20.98	21.18	20.82	21.16	21.16	0.95%	3,417,894
Aug 20, 2026	21.02	21.16	20.74	20.96	20.96	-0.19%	1,688,531
Aug 19, 2026	20.78	21.04	20.70	21.00	21.00	0.77%	1,432,738
Aug 18, 2026	21.14	21.20	20.82	20.84	20.84	-1.70%	1,855,672
Aug 17, 2026	21.16	21.34	21.02	21.20	21.20	1.05%	2,022,017
Aug 14, 2026	21.06	21.26	20.92	20.98	20.98	0.10%	2,039,876
Aug 13, 2026	20.90	21.20	20.90	20.96	20.96	0.29%	1,432,988
Aug 12, 2026	20.96	21.14	20.90	20.90	20.90	-0.29%	1,738,627
Aug 11, 2026	21.94	21.94	20.90	20.96	20.96	-4.47%	3,695,395
Aug 10, 2026	22.08	22.58	21.82	21.94	21.94	-1.17%	3,116,328
Aug 7, 2026	20.82	23.04	20.82	22.20	22.20	5.92%	9,533,099
Aug 6, 2026	20.76	21.16	20.70	20.96	20.96	1.35%	2,016,868
Aug 5, 2026	21.00	21.14	20.68	20.68	20.68	-1.43%	1,470,348
Aug 4, 2026	21.00	21.08	20.76	20.98	20.98	1.06%	1,259,859
Aug 3, 2026	20.90	21.24	20.56	20.76	20.76	0.68%	2,165,808
Jul 31, 2026	20.48	20.88	20.36	20.62	20.62	0.88%	2,189,549
Jul 30, 2026	20.80	20.92	20.44	20.44	20.44	-1.64%	1,623,598
Jul 29, 2026	21.32	21.40	20.78	20.78	20.78	-2.53%	2,520,387
Jul 28, 2026	21.38	21.68	21.18	21.32	21.32	-0.09%	2,294,370
Jul 27, 2026	21.86	21.94	21.26	21.34	21.34	-1.48%	3,348,139
Jul 24, 2026	21.96	21.96	21.62	21.66	21.66	-1.01%	2,284,957
Jul 23, 2026	21.96	22.14	21.88	21.88	21.88	-0.09%	1,960,381
Jul 22, 2026	22.06	22.24	21.74	21.90	21.90	-0.73%	2,504,159
Jul 21, 2026	22.18	22.26	22.00	22.06	22.06	0.18%	2,286,932
Jul 20, 2026	22.14	22.34	21.98	22.02	22.02	-	2,381,893
Jul 17, 2026	22.30	22.32	21.90	22.02	22.02	-1.08%	2,302,262
Jul 16, 2026	22.18	22.48	22.12	22.26	22.26	0.82%	2,571,113
Jul 14, 2026	22.12	22.36	22.06	22.08	22.08	-1.43%	2,392,660
Jul 13, 2026	22.08	23.24	22.02	22.40	22.40	1.73%	4,815,847
Jul 10, 2026	21.94	22.22	21.88	22.02	22.02	1.01%	2,012,738
Jul 9, 2026	22.28	22.48	21.62	21.80	21.80	-1.89%	2,664,142
Jul 8, 2026	23.22	23.26	22.20	22.22	22.22	-4.31%	3,142,158
Jul 7, 2026	23.36	23.46	23.06	23.22	23.22	-0.34%	2,092,227
Jul 6, 2026	23.46	23.64	23.30	23.30	23.30	-0.09%	1,940,861
Jul 3, 2026	23.56	23.68	23.26	23.32	23.32	-0.77%	2,026,621
Jul 2, 2026	23.80	24.10	23.46	23.50	23.50	-1.51%	2,474,173
Jul 1, 2026	23.84	24.26	23.78	23.86	23.86	-0.17%	2,968,476
Jun 30, 2026	24.16	24.48	23.82	23.90	23.90	-0.50%	2,890,541
Jun 29, 2026	24.00	24.36	24.00	24.02	24.02	0.08%	2,272,542
Jun 26, 2026	24.34	25.02	23.92	24.00	24.00	-1.40%	2,771,141
Jun 25, 2026	24.72	25.20	24.32	24.34	24.34	-1.14%	2,903,912
Jun 24, 2026	25.40	25.40	24.62	24.62	24.62	-2.46%	2,434,468
Jun 23, 2026	25.00	25.66	24.72	25.24	25.24	-0.39%	3,421,619
Jun 22, 2026	24.72	25.48	24.68	25.34	25.34	2.59%	3,242,452
Jun 19, 2026	25.16	25.26	24.62	24.70	24.70	-1.75%	3,447,379