IST:ARENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	24.82	25.42	24.52	24.76	24.76	0.41%	648,420
Mar 31, 2026	24.30	25.20	24.30	24.66	24.66	1.57%	984,945
Mar 30, 2026	25.00	26.10	23.90	24.28	24.28	-3.04%	1,706,902
Mar 27, 2026	25.80	27.52	25.04	25.04	25.04	-2.19%	2,329,250
Mar 26, 2026	26.26	28.02	25.60	25.60	25.60	-2.66%	5,283,364
Mar 25, 2026	24.26	26.58	24.26	26.30	26.30	8.68%	3,209,466
Mar 24, 2026	24.70	24.70	24.18	24.20	24.20	-2.02%	474,026
Mar 23, 2026	24.80	24.80	23.92	24.70	24.70	-0.64%	862,891
Mar 19, 2026	25.06	25.06	24.76	24.86	24.86	-0.80%	281,677
Mar 18, 2026	25.54	25.74	25.04	25.06	25.06	-1.80%	446,236
Mar 17, 2026	26.10	26.42	25.34	25.52	25.52	-2.00%	1,232,080
Mar 16, 2026	26.80	26.82	26.00	26.04	26.04	-2.25%	1,375,560
Mar 13, 2026	26.50	27.30	26.24	26.64	26.64	1.06%	2,162,954
Mar 12, 2026	24.60	26.84	24.30	26.36	26.36	7.50%	1,770,702