IST:ZERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	10.00	10.59	9.94	10.20	10.20	2.31%	24,686,910
Jan 14, 2026	10.63	10.66	9.97	9.97	9.97	-6.21%	27,720,550
Jan 13, 2026	10.51	10.79	10.32	10.63	10.63	1.82%	33,990,417
Jan 12, 2026	9.85	10.77	9.83	10.44	10.44	5.56%	52,315,392
Jan 9, 2026	9.31	10.20	9.29	9.89	9.89	6.23%	67,173,830
Jan 8, 2026	9.41	9.51	9.24	9.31	9.31	-2.00%	16,679,930
Jan 7, 2026	9.68	9.68	9.31	9.50	9.50	-1.14%	23,852,060
Jan 6, 2026	9.75	9.85	9.59	9.61	9.61	-1.13%	24,245,460
Jan 5, 2026	10.00	10.10	9.60	9.72	9.72	-2.51%	22,950,540
Jan 2, 2026	9.93	10.24	9.88	9.97	9.97	1.01%	31,974,770
Dec 31, 2025	10.34	10.41	9.81	9.87	9.87	-3.89%	38,949,540
Dec 30, 2025	11.20	11.34	10.27	10.27	10.27	-8.30%	71,981,320
Dec 29, 2025	11.30	11.85	11.20	11.20	11.20	-0.88%	71,658,680
Dec 26, 2025	11.72	12.06	11.30	11.30	11.30	-5.20%	86,520,190
Dec 25, 2025	13.00	13.03	11.92	11.92	11.92	-9.01%	135,297,000
Dec 24, 2025	13.00	13.45	11.96	13.10	13.10	0.77%	176,528,300
Dec 23, 2025	13.22	13.80	12.75	13.00	13.00	-8.19%	507,650,800
Dec 22, 2025	14.16	14.16	14.16	14.16	14.16	-9.98%	14,294,810
Dec 19, 2025	15.73	15.73	15.73	15.73	15.73	10.00%	24,995,840