IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.14	35.46	34.74	34.80	34.80	-0.97%	1,389,711
Aug 14, 2025	34.84	35.92	34.66	35.14	35.14	0.86%	1,935,821
Aug 13, 2025	35.28	35.62	34.82	34.84	34.84	-1.25%	1,715,084
Aug 12, 2025	36.58	36.70	35.00	35.28	35.28	-2.81%	2,117,885
Aug 11, 2025	37.90	37.94	35.62	36.30	36.30	-7.21%	5,441,172
Aug 8, 2025	39.50	39.96	39.10	39.12	39.12	-1.16%	1,642,937
Aug 7, 2025	39.74	40.40	39.56	39.58	39.58	-0.45%	2,114,058
Aug 6, 2025	39.14	40.98	38.88	39.76	39.76	1.58%	3,155,282
Aug 5, 2025	40.32	40.42	38.98	39.14	39.14	-2.93%	2,360,317
Aug 4, 2025	40.98	41.40	40.22	40.32	40.32	-1.61%	2,596,210
Aug 1, 2025	39.94	41.78	38.90	40.98	40.98	2.60%	5,459,040
Jul 31, 2025	37.00	40.38	37.00	39.94	39.94	8.18%	7,097,080
Jul 30, 2025	36.90	37.40	36.34	36.92	36.92	0.05%	1,684,365
Jul 29, 2025	37.80	38.30	36.66	36.90	36.90	-2.38%	1,943,633
Jul 28, 2025	38.34	38.82	37.80	37.80	37.80	-1.15%	1,378,366
Jul 25, 2025	37.96	39.06	37.94	38.24	38.24	0.68%	2,345,132
Jul 24, 2025	37.92	38.54	37.82	37.98	37.98	0.64%	1,491,275
Jul 23, 2025	38.56	38.76	37.74	37.74	37.74	-1.72%	2,553,086
Jul 22, 2025	36.76	39.00	36.60	38.40	38.40	4.69%	4,599,547
Jul 21, 2025	36.12	36.96	35.84	36.68	36.68	2.80%	2,582,079
Jul 18, 2025	35.76	36.18	35.34	35.68	35.68	-0.22%	1,664,772
Jul 17, 2025	35.34	36.10	35.08	35.76	35.76	2.76%	2,130,733
Jul 16, 2025	34.96	35.82	34.26	34.80	34.80	0.40%	2,366,093
Jul 14, 2025	35.60	36.10	34.66	34.66	34.66	-2.64%	2,280,730
Jul 11, 2025	34.50	37.04	34.30	35.60	35.60	3.07%	6,351,810
Jul 10, 2025	34.44	35.04	34.32	34.54	34.54	1.11%	1,547,652
Jul 9, 2025	34.64	35.14	33.90	34.16	34.16	-1.27%	2,477,284
Jul 8, 2025	33.78	35.18	33.54	34.60	34.60	2.55%	3,595,840
Jul 7, 2025	32.98	34.46	32.10	33.74	33.74	1.57%	4,061,473
Jul 4, 2025	31.66	34.14	31.46	33.22	33.22	4.47%	5,524,455
Jul 3, 2025	31.42	31.90	31.18	31.80	31.80	2.65%	2,017,752
Jul 2, 2025	31.02	32.30	30.80	30.98	30.98	-	3,015,769
Jul 1, 2025	30.28	31.26	30.08	30.98	30.98	2.51%	2,339,017
Jun 30, 2025	29.50	30.30	29.38	30.22	30.22	2.58%	2,341,287
Jun 27, 2025	29.80	29.92	29.34	29.46	29.46	-0.94%	1,169,248
Jun 26, 2025	30.00	30.68	29.72	29.74	29.74	-1.00%	1,073,807
Jun 25, 2025	30.50	30.74	30.02	30.04	30.04	-1.38%	1,794,617
Jun 24, 2025	30.60	30.70	29.84	30.46	30.46	3.54%	2,002,841
Jun 23, 2025	29.30	29.82	29.30	29.42	29.42	-2.78%	1,222,879
Jun 20, 2025	29.68	30.78	29.36	30.26	30.26	4.06%	3,896,025
Jun 19, 2025	30.00	30.18	29.06	29.08	29.08	-2.42%	1,481,108
Jun 18, 2025	30.74	30.94	29.68	29.80	29.80	-3.12%	2,249,489
Jun 17, 2025	31.38	31.56	30.72	30.76	30.76	-1.85%	1,530,353
Jun 16, 2025	30.54	31.94	30.36	31.34	31.34	2.15%	2,548,932
Jun 13, 2025	31.12	31.98	29.92	30.68	30.68	-7.20%	3,320,637
Jun 12, 2025	33.96	33.96	32.40	33.06	33.06	-2.82%	2,588,661
Jun 11, 2025	35.02	35.16	33.96	34.02	34.02	-2.69%	1,323,659
Jun 10, 2025	35.50	35.84	34.74	34.96	34.96	0.06%	1,471,250
Jun 5, 2025	33.64	35.46	33.42	34.94	34.94	3.86%	1,467,533
Jun 4, 2025	32.44	33.90	32.14	33.64	33.64	3.83%	1,746,713