IST:ZERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	19.20	19.54	17.80	18.68	18.68	-1.06%	13,933,310
Apr 28, 2026	20.12	20.14	18.55	18.88	18.88	-5.46%	12,776,470
Apr 27, 2026	20.00	21.26	19.43	19.97	19.97	-0.15%	31,002,900
Apr 24, 2026	20.80	20.86	19.96	20.00	20.00	-2.15%	9,155,863
Apr 22, 2026	20.98	21.04	20.00	20.44	20.44	-0.68%	10,857,940
Apr 21, 2026	21.12	21.46	20.26	20.58	20.58	-2.56%	12,140,110
Apr 20, 2026	21.38	22.30	20.98	21.12	21.12	-1.31%	14,861,300
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%	24,007,450
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%	27,695,450
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