IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	33.04	33.04	32.10	32.22	32.22	-1.47%	1,086,043
Sep 24, 2025	33.00	33.20	32.02	32.70	32.70	-0.55%	1,273,826
Sep 23, 2025	33.84	33.84	32.74	32.88	32.88	-2.89%	1,267,752
Sep 22, 2025	34.66	34.66	33.66	33.86	33.86	0.47%	1,217,830
Sep 19, 2025	33.20	33.74	32.70	33.70	33.70	1.51%	1,201,239
Sep 18, 2025	33.82	34.22	33.10	33.20	33.20	-0.90%	1,323,743
Sep 17, 2025	34.12	34.36	33.50	33.50	33.50	-1.82%	1,266,772
Sep 16, 2025	32.14	35.20	32.08	34.12	34.12	6.56%	2,445,679
Sep 15, 2025	30.36	32.10	29.68	32.02	32.02	6.52%	1,805,578
Sep 12, 2025	30.72	31.00	29.90	30.06	30.06	-1.83%	1,188,328
Sep 11, 2025	31.50	31.90	30.62	30.62	30.62	-1.92%	1,238,477
Sep 10, 2025	32.08	32.38	31.16	31.22	31.22	-2.13%	1,373,432
Sep 9, 2025	32.50	33.28	31.62	31.90	31.90	0.06%	2,096,667
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