IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	38.40	39.36	37.98	38.40	38.40	-0.26%	4,491,036
Jul 14, 2026	38.24	39.40	38.20	38.50	38.50	-0.36%	3,013,977
Jul 13, 2026	37.30	39.16	36.66	38.64	38.64	3.54%	4,571,736
Jul 10, 2026	36.90	38.08	36.90	37.32	37.32	0.11%	2,781,440
Jul 9, 2026	37.20	37.70	36.36	37.28	37.28	-0.21%	3,331,627
Jul 8, 2026	37.86	38.64	36.44	37.36	37.36	-1.16%	5,336,821
Jul 7, 2026	37.74	38.02	36.72	37.80	37.80	-	2,970,057
Jul 6, 2026	37.56	38.28	36.70	37.80	37.80	0.69%	4,244,277
Jul 3, 2026	39.94	39.94	37.54	37.54	37.54	-4.09%	4,644,718
Jul 2, 2026	38.90	40.68	38.36	39.14	39.14	0.62%	10,009,278
Jul 1, 2026	38.80	39.40	36.62	38.90	38.90	0.46%	14,773,183
Jun 30, 2026	35.22	38.72	33.60	38.72	38.72	10.00%	10,364,809
Jun 29, 2026	36.12	36.94	35.10	35.20	35.20	-2.11%	3,066,400
Jun 26, 2026	39.34	40.22	35.92	35.96	35.96	-8.27%	6,507,395
Jun 25, 2026	40.36	41.48	39.20	39.20	39.20	-2.87%	4,578,279
Jun 24, 2026	40.26	41.08	39.28	40.36	40.36	0.85%	4,583,901
Jun 23, 2026	40.82	41.34	40.02	40.02	40.02	-2.58%	2,714,030
Jun 22, 2026	39.44	41.72	38.00	41.08	41.08	5.33%	6,534,906
Jun 19, 2026	40.32	40.88	39.00	39.00	39.00	-2.11%	4,706,429
Jun 18, 2026	39.46	40.24	37.84	39.84	39.84	0.86%	6,550,161
Jun 17, 2026	37.90	40.36	36.98	39.50	39.50	3.95%	8,797,490
Jun 16, 2026	39.90	39.90	36.84	38.00	38.00	-1.14%	7,530,594
Jun 15, 2026	40.10	40.72	38.44	38.44	38.44	-4.14%	5,594,830
Jun 12, 2026	41.94	41.94	39.54	40.10	40.10	-3.93%	7,204,198
Jun 11, 2026	41.56	42.02	37.90	41.74	41.74	1.71%	10,081,500
Jun 10, 2026	42.98	43.40	40.02	41.04	41.04	-4.51%	6,815,008
Jun 9, 2026	44.20	45.44	42.02	42.98	42.98	-1.06%	11,683,930
Jun 8, 2026	40.70	43.64	39.80	43.44	43.44	7.05%	10,770,513
Jun 5, 2026	39.72	41.78	39.00	40.58	40.58	2.17%	8,158,360
Jun 4, 2026	41.20	43.50	39.46	39.72	39.72	-3.59%	11,021,150
Jun 3, 2026	39.00	41.98	38.70	41.20	41.20	4.78%	12,455,380
Jun 2, 2026	37.50	40.98	36.88	39.32	39.32	5.53%	17,210,000
Jun 1, 2026	36.26	39.00	36.26	37.26	37.26	3.04%	8,705,109
May 26, 2026	37.02	37.66	35.46	36.16	36.16	-2.38%	6,595,801
May 25, 2026	38.56	39.86	36.96	37.04	37.04	-2.27%	18,792,560
May 22, 2026	34.46	37.90	34.34	37.90	37.90	9.98%	11,795,820
May 21, 2026	35.46	38.42	34.46	34.46	34.46	-1.37%	38,985,550
May 20, 2026	31.78	34.94	31.34	34.94	34.94	9.94%	16,566,090
May 18, 2026	32.24	32.76	31.00	31.78	31.78	-1.30%	6,989,985
May 15, 2026	32.20	33.12	30.60	32.20	32.20	-2.01%	10,902,510
May 14, 2026	31.38	32.92	31.38	32.86	32.86	4.98%	8,732,179
May 13, 2026	32.52	33.32	30.98	31.30	31.30	-3.57%	6,395,439
May 12, 2026	32.36	33.96	32.06	32.46	32.46	0.19%	8,139,259
May 11, 2026	34.14	34.70	32.40	32.40	32.40	-2.99%	9,862,873
May 8, 2026	31.80	33.72	31.34	33.40	33.40	5.56%	12,565,650
May 7, 2026	30.84	32.86	30.18	31.64	31.64	2.00%	15,020,230
May 6, 2026	29.10	31.34	29.10	31.02	31.02	7.34%	18,100,610
May 5, 2026	29.56	29.64	28.62	28.90	28.90	-0.55%	7,277,710
May 4, 2026	30.28	31.60	29.00	29.06	29.06	-3.71%	10,903,510
Apr 30, 2026	29.02	30.46	28.74	30.18	30.18	4.00%	13,357,170