IST:ARDYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	57.05	58.20	56.45	57.25	57.25	0.35%	4,237,280
May 7, 2026	58.50	58.90	56.50	57.05	57.05	-2.48%	4,409,858
May 6, 2026	59.00	59.40	56.75	58.50	58.50	0.86%	6,238,087
May 5, 2026	55.50	58.70	54.70	58.00	58.00	5.07%	9,088,653
May 4, 2026	52.00	55.20	49.46	55.20	55.20	9.96%	14,235,270
Apr 30, 2026	51.95	52.50	49.60	50.20	50.20	-2.24%	4,170,239
Apr 29, 2026	49.32	52.65	48.78	51.35	51.35	5.88%	7,595,943
Apr 28, 2026	50.00	50.00	47.34	48.50	48.50	-2.02%	5,683,493
Apr 27, 2026	46.18	49.98	46.00	49.50	49.50	7.89%	8,678,250
Apr 24, 2026	43.36	46.98	43.36	45.88	45.88	5.81%	8,162,177
Apr 22, 2026	42.90	44.20	42.60	43.36	43.36	1.12%	4,221,487
Apr 21, 2026	41.88	44.04	40.80	42.88	42.88	2.68%	5,395,314
Apr 20, 2026	42.18	42.58	41.38	41.76	41.76	-1.00%	2,652,341
Apr 17, 2026	42.02	42.66	41.62	42.18	42.18	0.38%	3,352,516
Apr 16, 2026	42.80	43.14	41.70	42.02	42.02	-1.45%	2,250,412
Apr 15, 2026	42.80	43.36	42.42	42.64	42.64	-0.37%	2,154,057
Apr 14, 2026	43.70	44.20	42.20	42.80	42.80	-0.56%	3,214,183
Apr 13, 2026	41.66	43.56	40.70	43.04	43.04	3.26%	4,693,741
Apr 10, 2026	40.88	41.88	40.64	41.68	41.68	2.66%	2,652,378
Apr 9, 2026	40.30	40.88	39.76	40.60	40.60	1.10%	3,316,642
Apr 8, 2026	40.50	40.78	39.82	40.16	40.16	3.45%	3,625,130
Apr 7, 2026	39.76	40.58	38.28	38.82	38.82	-2.36%	2,850,710
Apr 6, 2026	39.70	40.60	39.28	39.76	39.76	0.25%	3,518,250
Apr 3, 2026	40.54	40.64	39.48	39.66	39.66	-2.07%	1,608,128
Apr 2, 2026	40.74	40.74	40.00	40.50	40.50	-0.83%	2,505,939
Apr 1, 2026	41.14	41.92	40.62	40.84	40.84	0.74%	3,136,316
Mar 31, 2026	40.52	40.78	39.80	40.54	40.54	0.10%	3,274,401
Mar 30, 2026	39.12	41.20	38.00	40.50	40.50	3.74%	7,883,903
Mar 27, 2026	40.34	41.00	38.68	39.04	39.04	-2.93%	3,241,581
Mar 26, 2026	41.26	41.98	40.00	40.22	40.22	-2.52%	2,161,098
Mar 25, 2026	41.38	42.54	41.10	41.26	41.26	-0.15%	2,945,824
Mar 24, 2026	42.10	42.24	41.32	41.32	41.32	-2.55%	1,910,750
Mar 23, 2026	41.70	43.40	40.62	42.40	42.40	0.33%	5,637,129
Mar 19, 2026	41.48	42.28	40.90	42.26	42.26	1.73%	1,288,384
Mar 18, 2026	41.86	42.66	41.52	41.54	41.54	0.14%	3,155,675
Mar 17, 2026	40.90	41.92	40.90	41.48	41.48	1.42%	2,866,688
Mar 16, 2026	42.28	42.34	40.32	40.90	40.90	-0.54%	2,781,904
Mar 13, 2026	42.50	42.56	40.82	41.12	41.12	-3.25%	3,742,927
Mar 12, 2026	40.68	42.96	40.50	42.50	42.50	4.12%	4,965,842
Mar 11, 2026	41.06	41.72	40.38	40.82	40.82	-0.78%	3,191,978
Mar 10, 2026	40.84	41.48	40.02	41.14	41.14	4.52%	5,983,403
Mar 9, 2026	39.86	40.00	38.32	39.36	39.36	-1.25%	3,773,674
Mar 6, 2026	41.16	41.66	39.24	39.86	39.86	-3.02%	3,957,851
Mar 5, 2026	39.44	41.32	39.44	41.10	41.10	4.74%	5,970,639
Mar 4, 2026	38.90	39.72	38.32	39.24	39.24	3.59%	4,747,471
Mar 3, 2026	39.00	40.38	37.88	37.88	37.88	-2.87%	3,505,687
Mar 2, 2026	37.44	39.70	37.00	39.00	39.00	-2.50%	5,185,130
Feb 27, 2026	41.10	41.80	39.78	40.00	40.00	-2.20%	3,935,182
Feb 26, 2026	40.12	42.18	39.46	40.90	40.90	3.28%	6,744,607
Feb 25, 2026	41.02	41.12	38.86	39.60	39.60	-3.27%	3,956,861