IST:ZERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	21.10	22.06	20.82	21.40	21.40	2.00%	15,458,720
Apr 16, 2026	20.24	21.74	19.78	20.98	20.98	3.55%	24,007,457
Apr 15, 2026	21.90	22.16	20.14	20.26	20.26	-7.32%	16,492,390
Apr 14, 2026	21.46	22.50	21.46	21.86	21.86	2.15%	11,818,560
Apr 13, 2026	23.84	23.88	21.02	21.40	21.40	-8.31%	27,695,454
Apr 10, 2026	26.00	27.78	23.34	23.34	23.34	-9.95%	50,865,990
Apr 9, 2026	24.22	26.18	23.74	25.92	25.92	8.91%	38,282,770
Apr 8, 2026	23.48	23.98	22.66	23.80	23.80	5.03%	3,934,393
Apr 7, 2026	24.88	25.80	22.66	22.66	22.66	-9.36%	5,706,477
Apr 6, 2026	22.80	25.00	22.52	25.00	25.00	8.89%	4,973,202
Apr 3, 2026	21.90	24.00	21.20	22.96	22.96	4.74%	5,299,183
Apr 2, 2026	19.77	21.92	19.50	21.92	21.92	9.93%	4,379,158
Apr 1, 2026	19.89	20.50	19.49	19.94	19.94	0.25%	2,548,704
Mar 31, 2026	18.83	20.68	18.70	19.89	19.89	5.52%	3,168,995
Mar 30, 2026	18.50	19.47	18.50	18.85	18.85	-2.38%	2,081,517
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