IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.01	11.43	10.56	11.25	11.25	1.35%	147,117
Oct 27, 2026	11.47	11.47	11.01	11.10	11.10	-2.46%	232,199
Oct 26, 2026	11.84	12.06	11.30	11.38	11.38	-3.72%	441,987
Oct 23, 2026	12.37	12.42	11.31	11.82	11.82	-5.82%	601,281
Oct 22, 2026	13.00	13.34	12.54	12.55	12.55	-4.20%	248,202
Oct 21, 2026	13.40	13.59	13.00	13.10	13.10	-2.24%	196,036
Oct 20, 2026	12.87	13.40	12.87	13.40	13.40	4.12%	401,266
Oct 19, 2026	13.60	13.68	12.87	12.87	12.87	-4.95%	264,496
Oct 16, 2026	14.10	14.10	13.28	13.54	13.54	-3.29%	362,359
Oct 15, 2026	14.14	14.33	13.95	14.00	14.00	-1.34%	353,518
Oct 14, 2026	14.73	14.82	14.07	14.19	14.19	-4.25%	255,164
Oct 13, 2026	15.27	15.27	14.62	14.82	14.82	-3.07%	240,902
Oct 12, 2026	15.55	15.55	15.00	15.29	15.29	0.20%	298,072
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