IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.70	21.84	21.06	21.76	21.76	1.87%	981,098
Jul 30, 2026	23.08	23.24	21.30	21.36	21.36	-7.37%	2,368,722
Jul 29, 2026	24.18	24.20	22.24	23.06	23.06	-4.32%	1,267,177
Jul 28, 2026	24.74	24.74	23.70	24.10	24.10	-2.03%	1,122,225
Jul 27, 2026	25.30	25.50	24.60	24.60	24.60	-1.28%	1,104,665
Jul 24, 2026	24.80	26.30	24.66	24.92	24.92	0.97%	3,477,936
Jul 23, 2026	24.54	25.56	24.46	24.68	24.68	0.57%	1,560,518
Jul 22, 2026	24.48	24.80	24.36	24.54	24.54	0.90%	628,267
Jul 21, 2026	24.60	25.16	24.32	24.32	24.32	-1.62%	838,687
Jul 20, 2026	25.62	25.62	24.72	24.72	24.72	-2.22%	1,106,855
Jul 17, 2026	25.24	26.56	25.16	25.28	25.28	0.32%	1,434,231
Jul 16, 2026	25.04	25.40	24.98	25.20	25.20	0.88%	676,816
Jul 14, 2026	25.20	25.84	24.94	24.98	24.98	-0.08%	1,089,032
Jul 13, 2026	25.50	25.74	24.60	25.00	25.00	-2.19%	901,227
Jul 10, 2026	26.18	26.58	25.30	25.56	25.56	-2.07%	1,881,818
Jul 9, 2026	26.12	28.00	26.10	26.10	26.10	0.23%	2,933,555
Jul 8, 2026	27.88	27.88	26.04	26.04	26.04	-7.26%	812,986
Jul 7, 2026	28.04	28.20	27.42	28.08	28.08	0.29%	673,705
Jul 6, 2026	28.26	28.74	27.96	28.00	28.00	-0.71%	1,372,732
Jul 3, 2026	27.84	28.38	27.68	28.20	28.20	1.22%	744,933
Jul 2, 2026	28.08	28.22	27.54	27.86	27.86	-0.50%	703,985
Jul 1, 2026	27.42	29.02	27.28	28.00	28.00	2.12%	1,906,259
Jun 30, 2026	27.22	27.78	26.96	27.42	27.42	0.81%	734,711
Jun 29, 2026	27.56	27.82	27.02	27.20	27.20	-1.23%	739,530
Jun 26, 2026	27.32	27.84	27.08	27.54	27.54	0.95%	1,025,408
Jun 25, 2026	27.70	28.54	27.14	27.28	27.28	-1.37%	1,758,455
Jun 24, 2026	28.36	28.98	27.42	27.66	27.66	-1.64%	2,682,955
Jun 23, 2026	28.36	28.38	27.80	28.12	28.12	-0.85%	986,112
Jun 22, 2026	27.90	29.20	27.88	28.36	28.36	2.16%	1,638,357
Jun 19, 2026	29.00	29.20	27.56	27.76	27.76	-3.34%	1,619,227
Jun 18, 2026	30.02	30.40	28.52	28.72	28.72	-4.33%	4,172,989
Jun 17, 2026	27.30	30.02	27.22	30.02	30.02	9.96%	4,804,062
Jun 16, 2026	27.42	27.70	27.04	27.30	27.30	-0.44%	1,023,154
Jun 15, 2026	27.40	27.92	27.16	27.42	27.42	2.08%	1,245,166
Jun 12, 2026	27.34	27.86	26.58	26.86	26.86	-1.10%	2,357,147
Jun 11, 2026	26.70	28.74	26.70	27.16	27.16	2.26%	6,239,027
Jun 10, 2026	27.18	27.36	26.56	26.56	26.56	-2.35%	1,298,602
Jun 9, 2026	28.00	28.32	27.20	27.20	27.20	-2.86%	1,513,415
Jun 8, 2026	28.60	28.64	28.00	28.00	28.00	-2.85%	1,736,581
Jun 5, 2026	30.00	30.40	28.60	28.82	28.82	-2.31%	1,831,460
Jun 4, 2026	30.60	31.64	29.50	29.50	29.50	-3.53%	2,535,448
Jun 3, 2026	32.66	32.66	30.36	30.58	30.58	-5.03%	3,333,763
Jun 2, 2026	31.24	32.88	30.46	32.20	32.20	6.41%	8,841,980
Jun 1, 2026	27.96	30.26	27.96	30.26	30.26	9.96%	4,090,984
May 26, 2026	28.08	28.16	27.44	27.52	27.52	-1.85%	1,640,557
May 25, 2026	28.40	29.50	27.90	28.04	28.04	-0.57%	3,342,774
May 22, 2026	27.00	28.70	26.72	28.20	28.20	0.71%	6,084,195
May 21, 2026	31.00	32.00	28.00	28.00	28.00	-9.97%	5,536,045
May 20, 2026	33.18	33.34	31.10	31.10	31.10	-6.33%	4,510,180
May 18, 2026	35.96	36.38	33.20	33.20	33.20	-7.68%	5,833,029