IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	39.10	39.66	35.80	35.96	35.96	-6.69%	12,864,860
May 14, 2026	36.02	39.48	36.02	38.54	38.54	7.35%	17,548,710
May 13, 2026	36.44	37.30	34.64	35.90	35.90	-3.55%	14,540,840
May 12, 2026	35.00	37.68	33.42	37.22	37.22	6.89%	13,994,260
May 11, 2026	34.04	36.10	33.90	34.82	34.82	2.11%	5,215,659
May 8, 2026	34.80	34.80	33.06	34.10	34.10	-2.12%	4,650,193
May 7, 2026	34.50	35.50	34.00	34.84	34.84	0.99%	7,197,584
May 6, 2026	35.90	36.18	33.20	34.50	34.50	-3.36%	11,704,690
May 5, 2026	38.10	38.98	34.92	35.70	35.70	-4.39%	9,992,145
May 4, 2026	38.28	38.92	35.84	37.34	37.34	-3.01%	11,530,420
Apr 30, 2026	42.58	43.66	38.50	38.50	38.50	-9.54%	11,728,370
Apr 29, 2026	41.92	44.94	41.90	42.56	42.56	1.53%	19,096,560
Apr 28, 2026	42.78	45.00	38.56	41.92	41.92	0.96%	26,596,750
Apr 27, 2026	40.82	41.52	39.72	41.52	41.52	9.96%	18,379,130
Apr 24, 2026	34.62	37.96	34.60	37.76	37.76	9.07%	14,503,090
Apr 22, 2026	34.08	34.98	33.12	34.62	34.62	7.38%	12,783,820
Apr 21, 2026	29.70	32.44	29.30	32.24	32.24	9.29%	11,567,960
Apr 20, 2026	27.62	30.02	27.24	29.50	29.50	4.91%	4,410,443
Apr 17, 2026	27.94	28.50	27.80	28.12	28.12	1.01%	2,056,702
Apr 16, 2026	28.44	28.46	27.48	27.84	27.84	-0.57%	1,663,561
Apr 15, 2026	28.64	29.50	27.50	28.00	28.00	-	7,311,991
Apr 14, 2026	25.54	28.00	25.50	28.00	28.00	9.98%	6,150,818
Apr 13, 2026	25.72	25.76	24.96	25.46	25.46	-1.16%	902,566
Apr 10, 2026	25.40	26.00	25.40	25.76	25.76	1.82%	760,670
Apr 9, 2026	24.96	25.44	24.90	25.30	25.30	1.36%	921,917
Apr 8, 2026	25.30	25.48	24.84	24.96	24.96	1.96%	1,049,557
Apr 7, 2026	25.10	25.48	24.44	24.48	24.48	-2.08%	830,284
Apr 6, 2026	24.86	25.24	24.74	25.00	25.00	0.56%	844,688
Apr 3, 2026	24.68	25.14	24.62	24.86	24.86	0.73%	835,124
Apr 2, 2026	24.78	24.84	24.16	24.68	24.68	-0.32%	668,000