IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	31.72	32.78	31.38	31.88	31.88	-0.62%	2,082,020
Sep 5, 2025	33.46	33.74	32.00	32.08	32.08	-3.66%	1,736,889
Sep 4, 2025	32.90	33.74	32.90	33.30	33.30	1.22%	1,042,488
Sep 3, 2025	32.86	33.28	32.50	32.90	32.90	0.12%	1,310,148
Sep 2, 2025	34.34	34.48	31.88	32.86	32.86	-3.86%	2,380,682
Sep 1, 2025	34.26	34.76	34.00	34.18	34.18	-0.23%	1,578,074
Aug 29, 2025	35.60	35.90	34.16	34.26	34.26	-3.27%	2,094,753
Aug 28, 2025	35.80	36.14	35.42	35.42	35.42	-0.28%	1,180,422
Aug 27, 2025	36.20	36.88	35.42	35.52	35.52	-1.88%	1,281,954
Aug 26, 2025	36.66	37.04	35.90	36.20	36.20	-1.47%	1,876,091
Aug 25, 2025	36.04	37.28	36.04	36.74	36.74	2.40%	2,173,595
Aug 22, 2025	35.46	36.56	35.38	35.88	35.88	1.47%	2,128,603
Aug 21, 2025	35.08	35.78	35.08	35.36	35.36	0.80%	1,696,209
Aug 20, 2025	34.80	35.44	34.20	35.08	35.08	1.39%	1,720,575
Aug 19, 2025	33.96	35.12	33.96	34.60	34.60	2.06%	2,730,856
Aug 18, 2025	34.80	35.10	33.58	33.90	33.90	-2.59%	2,876,713
Aug 15, 2025	35.14	35.46	34.74	34.80	34.80	-0.97%	1,414,841
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