IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	24.50	25.44	24.34	24.44	24.44	-7.49%	1,094,482
Feb 27, 2026	27.30	27.66	26.10	26.42	26.42	-2.00%	994,663
Feb 26, 2026	26.86	27.26	26.32	26.96	26.96	0.67%	735,775
Feb 25, 2026	26.74	27.34	26.10	26.78	26.78	0.15%	925,058
Feb 24, 2026	27.00	27.00	26.72	26.74	26.74	-0.45%	524,999
Feb 23, 2026	27.42	27.74	26.76	26.86	26.86	-	1,144,177
Feb 20, 2026	26.76	27.24	26.50	26.86	26.86	0.75%	881,230
Feb 19, 2026	28.20	28.36	26.66	26.66	26.66	-4.99%	1,450,836
Feb 18, 2026	29.12	29.26	28.04	28.06	28.06	-3.31%	1,849,360
Feb 17, 2026	29.36	29.70	28.94	29.02	29.02	-0.55%	1,604,599
Feb 16, 2026	28.50	29.40	28.48	29.18	29.18	2.89%	1,940,467
Feb 13, 2026	28.32	28.68	28.14	28.36	28.36	0.64%	1,309,983
Feb 12, 2026	28.02	28.32	27.70	28.18	28.18	0.64%	1,498,657
Feb 11, 2026	28.28	28.36	28.00	28.00	28.00	-0.99%	736,688
Feb 10, 2026	28.20	28.50	28.00	28.28	28.28	0.71%	1,258,081
Feb 9, 2026	28.00	28.48	27.86	28.08	28.08	-1.89%	2,030,007
Feb 6, 2026	29.66	29.88	28.44	28.62	28.62	-3.38%	866,152
Feb 5, 2026	30.18	30.22	29.48	29.62	29.62	-1.86%	569,569
Feb 4, 2026	29.82	30.56	29.82	30.18	30.18	1.55%	959,602
Feb 3, 2026	29.58	30.28	29.16	29.72	29.72	1.36%	1,193,315
Feb 2, 2026	29.28	30.18	29.06	29.32	29.32	-1.28%	1,139,795
Jan 30, 2026	30.42	31.02	28.90	29.70	29.70	-1.79%	1,904,600
Jan 29, 2026	30.56	30.70	30.02	30.24	30.24	-0.79%	1,224,863
Jan 28, 2026	30.16	30.78	30.02	30.48	30.48	1.60%	1,332,257
Jan 27, 2026	30.56	31.08	30.00	30.00	30.00	-1.45%	1,391,154
Jan 26, 2026	30.28	31.38	29.94	30.44	30.44	0.59%	1,528,970
Jan 23, 2026	30.14	30.84	29.90	30.26	30.26	0.73%	1,738,130
Jan 22, 2026	29.68	30.42	29.52	30.04	30.04	1.83%	1,103,661
Jan 21, 2026	29.70	30.52	29.20	29.50	29.50	-0.67%	2,057,897
Jan 20, 2026	30.24	30.24	29.20	29.70	29.70	-1.33%	1,398,406
Jan 19, 2026	30.50	30.80	29.98	30.10	30.10	-0.73%	1,465,675
Jan 16, 2026	29.84	31.30	29.80	30.32	30.32	2.43%	2,291,010
Jan 15, 2026	29.80	30.10	29.10	29.60	29.60	-0.80%	1,411,675
Jan 14, 2026	31.48	31.54	29.70	29.84	29.84	-5.21%	1,969,785
Jan 13, 2026	30.50	32.42	30.24	31.48	31.48	3.83%	3,455,177
Jan 12, 2026	29.00	30.62	28.40	30.32	30.32	6.91%	3,262,809
Jan 9, 2026	28.48	29.30	28.10	28.36	28.36	-0.14%	1,635,372
Jan 8, 2026	27.50	29.22	27.00	28.40	28.40	4.64%	2,876,896
Jan 7, 2026	27.98	28.14	27.12	27.14	27.14	-3.00%	744,527
Jan 6, 2026	28.16	28.30	27.80	27.98	27.98	-0.64%	999,847
Jan 5, 2026	28.30	28.58	27.88	28.16	28.16	-0.28%	1,025,166
Jan 2, 2026	28.82	29.48	27.98	28.24	28.24	-0.21%	2,387,424
Dec 31, 2025	26.48	28.60	26.48	28.30	28.30	7.44%	2,297,420
Dec 30, 2025	26.18	26.56	26.18	26.34	26.34	0.69%	385,685
Dec 29, 2025	26.68	26.88	26.16	26.16	26.16	-1.88%	477,943
Dec 26, 2025	26.68	27.00	26.18	26.66	26.66	-0.15%	612,568
Dec 25, 2025	26.40	26.86	26.40	26.70	26.70	1.29%	315,697
Dec 24, 2025	26.36	27.00	26.22	26.36	26.36	-	656,049
Dec 23, 2025	26.44	26.70	26.22	26.36	26.36	-0.53%	348,679
Dec 22, 2025	26.64	27.14	26.36	26.50	26.50	-0.53%	520,245