IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.02	28.76	26.58	28.08	28.08	4.85%	2,494,603
Dec 4, 2025	26.58	27.84	26.52	26.78	26.78	1.13%	1,536,339
Dec 3, 2025	26.86	27.18	26.48	26.48	26.48	-1.27%	548,772
Dec 2, 2025	27.20	27.20	26.64	26.82	26.82	-0.81%	369,019
Dec 1, 2025	26.30	27.04	26.30	27.04	27.04	2.81%	566,744
Nov 28, 2025	26.06	26.70	26.06	26.30	26.30	0.54%	558,131
Nov 27, 2025	26.50	26.72	26.06	26.16	26.16	-1.28%	485,640
Nov 26, 2025	26.90	27.10	26.50	26.50	26.50	-0.53%	404,806
Nov 25, 2025	27.70	27.80	26.50	26.64	26.64	-2.42%	890,489
Nov 24, 2025	26.68	27.40	26.46	27.30	27.30	2.32%	823,176
Nov 21, 2025	26.72	26.92	26.22	26.68	26.68	-0.15%	434,424
Nov 20, 2025	26.88	27.44	26.64	26.72	26.72	-	697,264
Nov 19, 2025	26.80	27.60	26.64	26.72	26.72	0.83%	1,010,527
Nov 18, 2025	27.40	27.42	26.50	26.50	26.50	-3.07%	623,059
Nov 17, 2025	26.72	27.52	26.50	27.34	27.34	3.95%	808,532
Nov 14, 2025	26.54	26.64	26.04	26.30	26.30	-0.60%	636,822
Nov 13, 2025	26.98	27.50	26.36	26.46	26.46	-1.12%	635,750
Nov 12, 2025	27.42	27.70	26.74	26.76	26.76	-2.12%	797,070
Nov 11, 2025	28.56	28.64	26.90	27.34	27.34	-4.20%	1,031,441
Nov 10, 2025	28.68	28.90	28.54	28.54	28.54	-0.42%	692,241
Nov 7, 2025	28.94	29.28	28.52	28.66	28.66	-3.24%	1,245,234
Nov 6, 2025	30.64	30.72	29.46	29.62	29.62	-2.82%	1,317,827
Nov 5, 2025	31.72	31.74	30.14	30.48	30.48	-3.67%	1,353,400
Nov 4, 2025	31.84	31.86	30.86	31.64	31.64	0.76%	1,183,305
Nov 3, 2025	31.88	31.92	31.20	31.40	31.40	1.29%	990,382
Oct 31, 2025	30.70	31.16	30.42	31.00	31.00	0.98%	699,959
Oct 30, 2025	29.62	31.22	29.62	30.70	30.70	3.65%	1,134,876
Oct 28, 2025	29.80	30.04	29.56	29.62	29.62	-0.47%	215,536
Oct 27, 2025	30.20	30.92	29.74	29.76	29.76	-1.20%	821,792
Oct 24, 2025	28.82	30.46	28.82	30.12	30.12	4.51%	1,307,526
Oct 23, 2025	29.34	29.60	28.80	28.82	28.82	-1.64%	787,453
Oct 22, 2025	29.42	29.98	29.16	29.30	29.30	0.14%	907,737
Oct 21, 2025	29.12	29.48	28.90	29.26	29.26	0.97%	690,482
Oct 20, 2025	29.10	29.32	28.40	28.98	28.98	0.28%	948,126
Oct 17, 2025	28.34	29.32	27.88	28.90	28.90	1.76%	1,234,177
Oct 16, 2025	29.06	29.40	28.40	28.40	28.40	-2.14%	1,070,805
Oct 15, 2025	28.76	29.22	28.70	29.02	29.02	0.90%	931,405
Oct 14, 2025	30.00	30.18	28.76	28.76	28.76	-4.01%	1,183,348
Oct 13, 2025	30.36	31.38	29.88	29.96	29.96	-1.77%	916,631
Oct 10, 2025	30.50	31.74	30.40	30.50	30.50	0.33%	1,505,943
Oct 9, 2025	30.12	31.54	30.12	30.40	30.40	0.07%	1,532,759
Oct 8, 2025	30.62	31.38	30.26	30.38	30.38	-1.62%	946,093
Oct 7, 2025	30.08	31.16	29.94	30.88	30.88	2.80%	1,065,303
Oct 6, 2025	30.52	30.98	29.98	30.04	30.04	-0.33%	1,061,207
Oct 3, 2025	31.58	31.58	30.14	30.14	30.14	-3.15%	670,631
Oct 2, 2025	30.86	31.88	30.52	31.12	31.12	0.84%	1,151,740
Oct 1, 2025	30.38	31.08	30.00	30.86	30.86	2.05%	877,076
Sep 30, 2025	30.80	31.26	30.24	30.24	30.24	-1.82%	991,825
Sep 29, 2025	32.00	32.08	30.80	30.80	30.80	-3.63%	911,256
Sep 26, 2025	32.30	32.52	31.74	31.96	31.96	-0.81%	944,884