IST:ZERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.88	20.88	18.88	19.31	19.31	-4.78%	3,216,598
Mar 26, 2026	21.44	21.54	20.28	20.28	20.28	-7.14%	4,266,548
Mar 25, 2026	21.98	22.02	20.94	21.84	21.84	-1.89%	3,527,840
Mar 24, 2026	21.50	22.26	19.53	22.26	22.26	2.68%	8,783,525
Mar 23, 2026	22.74	22.90	21.68	21.68	21.68	-5.33%	4,717,039
Mar 19, 2026	22.90	22.90	21.78	22.90	22.90	4.57%	2,822,880
Mar 18, 2026	21.50	22.00	20.70	21.90	21.90	1.86%	3,632,973
Mar 17, 2026	21.60	21.62	20.88	21.50	21.50	-0.46%	4,305,757
Mar 16, 2026	21.36	21.98	20.90	21.60	21.60	1.12%	4,452,005
Mar 13, 2026	20.26	21.36	19.80	21.36	21.36	4.20%	7,258,017
Mar 12, 2026	19.76	20.74	19.26	20.50	20.50	2.50%	7,544,163
Mar 11, 2026	19.32	20.12	18.76	20.00	20.00	1.78%	8,362,366
Mar 10, 2026	19.65	20.92	18.75	19.65	19.65	-	9,289,674
Mar 9, 2026	17.82	20.10	17.50	19.65	19.65	7.44%	9,899,022
Mar 6, 2026	19.00	19.60	17.50	18.29	18.29	-1.08%	41,924,300
Mar 5, 2026	17.36	18.49	17.35	18.49	18.49	9.99%	19,889,560
Mar 4, 2026	15.78	16.81	15.49	16.81	16.81	9.94%	28,114,150
Mar 3, 2026	13.90	15.29	13.84	15.29	15.29	10.00%	15,365,614
Mar 2, 2026	13.95	14.38	13.55	13.90	13.90	-6.77%	18,732,460
Feb 27, 2026	15.32	15.71	14.91	14.91	14.91	-2.68%	32,905,117
Feb 26, 2026	17.02	17.11	15.32	15.32	15.32	-9.99%	65,651,520
Feb 25, 2026	17.11	17.63	16.64	17.02	17.02	-0.58%	56,399,580
Feb 24, 2026	16.86	17.60	15.23	17.12	17.12	1.72%	130,199,200
Feb 23, 2026	18.81	19.18	16.83	16.83	16.83	-9.95%	39,335,180
Feb 20, 2026	19.11	19.55	18.69	18.69	18.69	-1.63%	21,095,960
Feb 19, 2026	19.25	19.70	18.33	19.00	19.00	-1.30%	23,986,320
Feb 18, 2026	20.40	20.50	19.25	19.25	19.25	-5.08%	24,187,400
Feb 17, 2026	20.40	20.68	19.30	20.28	20.28	-0.88%	70,274,960
Feb 16, 2026	18.79	20.46	17.47	20.46	20.46	10.00%	75,135,570
Feb 13, 2026	18.75	19.50	18.35	18.60	18.60	-0.96%	59,608,150
Feb 12, 2026	21.72	21.86	18.78	18.78	18.78	-9.97%	45,702,200
Feb 11, 2026	22.08	22.80	20.30	20.86	20.86	-7.45%	109,321,300
Feb 10, 2026	21.08	22.54	21.06	22.54	22.54	9.95%	75,551,860
Feb 9, 2026	19.30	20.50	18.86	20.50	20.50	9.98%	66,564,980
Feb 6, 2026	16.86	19.26	16.22	18.64	18.64	3.44%	201,639,100
Feb 5, 2026	20.50	21.32	18.02	18.02	18.02	-9.99%	72,953,210
Feb 4, 2026	18.60	20.06	18.60	20.02	20.02	8.86%	62,672,890
Feb 3, 2026	16.87	18.39	16.83	18.39	18.39	9.99%	70,621,040
Feb 2, 2026	15.68	16.97	15.68	16.72	16.72	6.77%	42,837,600
Jan 30, 2026	15.70	16.23	14.92	15.66	15.66	1.03%	55,927,470
Jan 29, 2026	14.77	15.56	14.64	15.50	15.50	7.94%	60,782,810
Jan 28, 2026	13.32	14.89	13.31	14.36	14.36	5.51%	93,910,360
Jan 27, 2026	12.39	13.61	12.38	13.61	13.61	9.94%	53,337,900
Jan 26, 2026	12.15	12.59	11.58	12.38	12.38	1.98%	38,650,830
Jan 23, 2026	12.11	12.82	11.93	12.14	12.14	1.17%	60,891,730
Jan 22, 2026	11.89	12.38	11.75	12.00	12.00	1.69%	58,529,440
Jan 21, 2026	11.01	11.90	10.83	11.80	11.80	7.27%	51,225,370
Jan 20, 2026	10.49	11.28	10.37	11.00	11.00	4.96%	49,064,190
Jan 19, 2026	10.26	10.65	10.17	10.48	10.48	3.46%	26,061,900
Jan 16, 2026	10.39	10.39	10.07	10.13	10.13	-0.69%	17,100,485