IST:ZERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.04	10.50	10.04	10.28	10.28	2.59%	12,189,147
Jul 14, 2026	10.17	10.24	9.99	10.02	10.02	-1.28%	8,626,233
Jul 13, 2026	10.48	10.52	10.14	10.15	10.15	-3.33%	9,792,895
Jul 10, 2026	10.70	10.78	10.40	10.50	10.50	-0.94%	10,308,491
Jul 9, 2026	10.55	10.61	10.38	10.60	10.60	1.73%	10,663,627
Jul 8, 2026	10.68	10.97	10.34	10.42	10.42	-1.98%	22,860,435
Jul 7, 2026	10.87	10.92	10.56	10.63	10.63	-2.74%	13,423,846
Jul 6, 2026	10.53	11.27	10.28	10.93	10.93	3.31%	31,896,558
Jul 3, 2026	10.60	10.79	10.40	10.58	10.58	-0.19%	14,850,177
Jul 2, 2026	10.84	11.27	10.20	10.60	10.60	-2.21%	84,168,916
Jul 1, 2026	11.80	11.80	10.84	10.84	10.84	-6.55%	33,907,820
Jun 30, 2026	11.74	12.69	11.60	11.60	11.60	-1.19%	26,631,062
Jun 29, 2026	12.37	12.70	11.56	11.74	11.74	-4.24%	14,415,760
Jun 26, 2026	13.13	13.25	11.95	12.26	12.26	-6.41%	19,915,726
Jun 25, 2026	13.02	13.80	12.97	13.10	13.10	-3.61%	16,399,332
Jun 24, 2026	15.23	15.29	13.59	13.59	13.59	-10.00%	45,083,949
Jun 23, 2026	14.83	15.70	14.83	15.10	15.10	1.34%	51,681,776
Jun 22, 2026	13.72	14.90	13.46	14.90	14.90	9.96%	55,563,421
Jun 19, 2026	13.62	13.65	12.96	13.55	13.55	-0.29%	17,272,720
Jun 18, 2026	13.89	14.08	13.57	13.59	13.59	-2.09%	13,777,160
Jun 17, 2026	14.51	14.78	13.80	13.88	13.88	-3.81%	18,058,660
Jun 16, 2026	15.71	16.19	13.82	14.43	14.43	-5.99%	101,294,100
Jun 15, 2026	14.29	15.35	14.15	15.35	15.35	9.96%	13,907,840
Jun 12, 2026	14.66	14.82	13.83	13.96	13.96	-3.26%	14,872,050
Jun 11, 2026	14.59	14.92	14.27	14.43	14.43	-0.48%	15,903,876
Jun 10, 2026	14.88	15.42	14.46	14.50	14.50	-2.68%	15,215,130
Jun 9, 2026	15.55	15.67	14.58	14.90	14.90	-4.18%	23,322,020
Jun 8, 2026	16.75	17.04	15.41	15.55	15.55	-7.99%	32,375,557
Jun 5, 2026	15.50	16.90	15.24	16.90	16.90	9.95%	48,434,570
Jun 4, 2026	14.15	15.37	14.13	15.37	15.37	9.94%	32,529,730
Jun 3, 2026	14.39	14.50	13.90	13.98	13.98	-2.78%	15,356,340
Jun 2, 2026	14.55	14.76	14.33	14.38	14.38	-0.69%	12,561,606
Jun 1, 2026	14.30	15.29	14.30	14.48	14.48	1.69%	18,110,790
May 26, 2026	14.53	15.11	14.24	14.24	14.24	-2.00%	10,006,257
May 25, 2026	14.85	15.04	14.11	14.53	14.53	-1.56%	20,984,400
May 22, 2026	13.52	15.24	13.52	14.76	14.76	-0.34%	36,769,240
May 21, 2026	16.52	16.65	14.81	14.81	14.81	-9.97%	27,411,560
May 20, 2026	16.04	16.98	16.04	16.45	16.45	3.98%	30,504,900
May 18, 2026	14.65	17.27	14.52	15.82	15.82	-1.37%	81,850,290
May 15, 2026	16.12	16.52	16.04	16.04	16.04	-9.99%	15,406,130
May 14, 2026	18.79	19.98	17.82	17.82	17.82	-10.00%	33,149,660
May 13, 2026	23.00	23.80	19.80	19.80	19.80	-10.00%	82,414,770
May 12, 2026	20.10	22.00	20.02	22.00	22.00	10.00%	35,034,580
May 11, 2026	21.20	21.42	19.97	20.00	20.00	-5.66%	14,271,740
May 8, 2026	22.28	22.48	21.20	21.20	21.20	-4.85%	14,500,040
May 7, 2026	21.84	22.72	21.52	22.28	22.28	2.58%	15,913,210
May 6, 2026	21.20	22.48	21.02	21.72	21.72	2.45%	19,439,420
May 5, 2026	20.02	21.72	19.61	21.20	21.20	6.00%	22,572,500
May 4, 2026	19.70	20.58	19.65	20.00	20.00	3.20%	16,773,750
Apr 30, 2026	18.80	19.62	18.55	19.38	19.38	3.75%	10,822,180