IST:ZERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	8.82	8.99	8.70	8.84	-	0.23%	7,532,434
Aug 11, 2026	9.03	9.08	8.79	8.82	8.82	-2.22%	6,643,115
Aug 10, 2026	8.92	9.62	8.90	9.02	9.02	1.23%	14,965,909
Aug 7, 2026	8.95	9.06	8.62	8.91	8.91	0.22%	15,676,119
Aug 6, 2026	9.06	9.08	8.83	8.89	8.89	-1.77%	6,450,314
Aug 5, 2026	9.06	9.16	8.95	9.05	9.05	-1.20%	9,540,202
Aug 4, 2026	8.90	9.24	8.90	9.16	9.16	3.15%	10,227,807
Aug 3, 2026	9.11	9.40	8.88	8.88	8.88	-2.42%	9,065,633
Jul 31, 2026	9.06	9.28	8.44	9.10	9.10	0.55%	21,197,089
Jul 30, 2026	9.36	9.40	9.02	9.05	9.05	-3.42%	8,483,216
Jul 29, 2026	9.95	10.00	9.34	9.37	9.37	-5.83%	9,988,616
Jul 28, 2026	10.36	10.36	9.95	9.95	9.95	-3.40%	7,180,795
Jul 27, 2026	10.30	10.81	10.23	10.30	10.30	0.59%	16,847,059
Jul 24, 2026	10.09	10.94	10.01	10.24	10.24	1.49%	34,501,867
Jul 23, 2026	10.02	10.27	9.98	10.09	10.09	0.70%	10,781,650
Jul 22, 2026	10.19	10.33	10.00	10.02	10.02	-2.43%	6,600,681
Jul 21, 2026	10.08	10.48	9.92	10.27	10.27	2.09%	14,755,714
Jul 20, 2026	10.04	10.06	9.85	10.06	10.06	0.70%	7,211,396
Jul 17, 2026	10.28	10.29	9.94	9.99	9.99	-2.82%	9,345,782
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