IST:YIGIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.39	16.93	16.39	16.62	16.62	1.65%	2,068,154
Oct 8, 2026	16.25	16.38	16.09	16.35	16.35	0.80%	949,400
Oct 7, 2026	16.71	16.75	16.20	16.22	16.22	-2.87%	827,087
Oct 6, 2026	16.91	16.95	16.70	16.70	16.70	-1.24%	1,021,357
Oct 5, 2026	16.88	17.25	16.72	16.91	16.91	0.71%	1,645,904
Oct 2, 2026	16.82	16.97	16.62	16.79	16.79	0.18%	1,493,627
Oct 1, 2026	16.49	17.05	16.19	16.76	16.76	3.91%	2,074,479
Sep 30, 2026	16.97	16.97	16.12	16.13	16.13	-4.95%	2,052,193
Sep 29, 2026	17.20	17.33	16.95	16.97	16.97	-1.22%	1,446,402
Sep 28, 2026	18.50	18.50	17.18	17.18	17.18	-7.14%	2,199,636
Sep 25, 2026	18.43	18.98	18.37	18.50	18.50	0.43%	1,418,202
Sep 24, 2026	18.35	18.73	18.12	18.42	18.42	0.49%	2,581,751
Sep 23, 2026	18.82	18.86	18.33	18.33	18.33	-1.98%	2,934,806
Sep 22, 2026	18.38	18.82	18.29	18.70	18.70	1.74%	2,975,281
Sep 21, 2026	19.05	19.24	17.98	18.38	18.38	-3.47%	2,326,484
Sep 18, 2026	19.94	19.94	18.75	19.04	19.04	-4.61%	2,524,097
Sep 17, 2026	20.10	20.36	19.61	19.96	19.96	-0.70%	2,712,075
Sep 16, 2026	21.18	21.26	19.55	20.10	20.10	-4.74%	3,685,857
Sep 15, 2026	21.70	21.78	21.10	21.10	21.10	-2.59%	1,921,588
Sep 14, 2026	22.22	22.22	21.58	21.66	21.66	-2.70%	2,511,428
Sep 11, 2026	21.96	22.74	21.94	22.26	22.26	1.74%	5,353,492
Sep 10, 2026	22.18	22.44	21.80	21.88	21.88	-1.26%	3,288,677
Sep 9, 2026	22.18	22.58	22.00	22.16	22.16	-0.09%	4,207,410
Sep 8, 2026	22.10	22.28	21.78	22.18	22.18	0.45%	3,404,965
Sep 7, 2026	22.06	22.74	22.02	22.08	22.08	0.45%	5,295,774
Sep 4, 2026	22.10	22.26	21.82	21.98	21.98	-0.54%	2,725,439
Sep 3, 2026	22.40	22.46	21.90	22.10	22.10	-	2,900,726
Sep 2, 2026	21.92	22.34	21.44	22.10	22.10	2.22%	4,668,860
Sep 1, 2026	21.88	22.30	21.40	21.62	21.62	-0.28%	3,631,124
Aug 31, 2026	22.88	23.00	21.68	21.68	21.68	-5.74%	3,811,041
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