IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.87	15.41	14.87	15.26	15.26	2.62%	268,479
Oct 8, 2026	14.94	15.04	14.66	14.87	14.87	-0.07%	240,650
Oct 7, 2026	15.51	15.51	14.83	14.88	14.88	-4.19%	222,236
Oct 6, 2026	15.79	15.79	15.02	15.53	15.53	-0.70%	412,349
Oct 5, 2026	15.96	17.49	15.45	15.64	15.64	-2.01%	646,029
Oct 2, 2026	15.58	16.47	15.58	15.96	15.96	1.59%	325,633
Oct 1, 2026	14.80	16.27	14.80	15.71	15.71	6.15%	509,621
Sep 30, 2026	15.03	15.30	14.33	14.80	14.80	-1.53%	558,212
Sep 29, 2026	14.98	15.31	14.30	15.03	15.03	0.33%	372,187
Sep 28, 2026	15.61	15.63	14.45	14.98	14.98	-4.22%	613,467
Sep 25, 2026	15.59	15.91	15.57	15.64	15.64	0.32%	303,477
Sep 24, 2026	16.50	16.52	14.93	15.59	15.59	-5.05%	376,134
Sep 23, 2026	16.53	17.09	16.41	16.42	16.42	-1.08%	477,207
Sep 22, 2026	16.42	16.94	16.16	16.60	16.60	1.10%	454,318
Sep 21, 2026	16.93	16.93	15.82	16.42	16.42	-3.41%	720,574
Sep 18, 2026	17.54	17.60	16.68	17.00	17.00	-3.95%	910,161
Sep 17, 2026	16.62	19.21	16.62	17.70	17.70	1.32%	1,356,853
Sep 16, 2026	19.02	19.24	17.10	17.47	17.47	-7.96%	853,184
Sep 15, 2026	19.57	19.69	18.96	18.98	18.98	-3.01%	535,199
Sep 14, 2026	19.21	19.80	19.21	19.57	19.57	-0.76%	384,858
Sep 11, 2026	20.02	20.02	19.67	19.72	19.72	-0.65%	385,557
Sep 10, 2026	20.18	20.28	19.80	19.85	19.85	-1.64%	479,628
Sep 9, 2026	20.28	20.60	20.18	20.18	20.18	-0.49%	853,001
Sep 8, 2026	19.88	20.60	19.55	20.28	20.28	4.43%	1,352,241
Sep 7, 2026	19.37	19.94	19.18	19.42	19.42	0.26%	641,787
Sep 4, 2026	19.10	19.54	18.88	19.37	19.37	1.41%	710,743
Sep 3, 2026	20.16	20.34	19.10	19.10	19.10	-5.16%	1,106,111
Sep 2, 2026	20.14	20.40	19.86	20.14	20.14	-0.79%	716,404
Sep 1, 2026	21.04	21.10	20.12	20.30	20.30	-2.31%	1,393,051
Aug 31, 2026	22.38	22.66	20.78	20.78	20.78	-5.55%	1,866,058
Aug 28, 2026	21.84	22.02	21.32	22.00	22.00	2.33%	1,009,757
Aug 27, 2026	21.32	22.26	21.26	21.50	21.50	0.84%	1,058,788
Aug 26, 2026	21.74	22.12	21.32	21.32	21.32	-1.30%	787,175
Aug 25, 2026	21.68	21.76	21.22	21.60	21.60	-0.37%	850,773
Aug 24, 2026	21.48	22.62	20.96	21.68	21.68	3.34%	2,470,965
Aug 21, 2026	21.14	21.50	20.82	20.98	20.98	0.48%	836,488
Aug 20, 2026	21.24	21.54	20.66	20.88	20.88	-1.69%	932,550
Aug 19, 2026	20.70	21.48	20.50	21.24	21.24	2.61%	918,915
Aug 18, 2026	21.04	21.16	20.20	20.70	20.70	-1.52%	848,327
Aug 17, 2026	21.28	21.66	20.74	21.02	21.02	-1.04%	958,502
Aug 14, 2026	20.60	21.64	20.60	21.24	21.24	2.71%	1,857,526
Aug 13, 2026	20.30	20.84	20.28	20.68	20.68	1.57%	820,173
Aug 12, 2026	20.76	21.10	20.34	20.36	20.36	-1.64%	1,492,517
Aug 11, 2026	20.42	21.12	19.95	20.70	20.70	1.47%	1,490,551
Aug 10, 2026	20.54	20.98	20.22	20.40	20.40	0.79%	1,118,059
Aug 7, 2026	20.10	20.48	20.02	20.24	20.24	0.90%	808,242
Aug 6, 2026	20.34	20.62	20.02	20.06	20.06	-0.59%	902,912
Aug 5, 2026	20.78	20.84	20.10	20.18	20.18	-2.04%	1,358,558
Aug 4, 2026	21.30	21.68	20.30	20.60	20.60	-2.37%	2,275,539
Aug 3, 2026	21.76	22.10	21.10	21.10	21.10	-3.03%	657,105