IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	39.68	41.80	39.12	40.72	40.72	4.41%	2,890,925
Feb 6, 2026	40.34	41.64	38.70	39.00	39.00	-1.37%	6,012,621
Feb 5, 2026	35.96	39.54	35.70	39.54	39.54	9.96%	2,404,640
Feb 4, 2026	36.18	36.60	35.82	35.96	35.96	-0.61%	904,878
Feb 3, 2026	36.72	37.50	36.06	36.18	36.18	-1.47%	1,048,501
Feb 2, 2026	37.66	37.74	36.30	36.72	36.72	-2.44%	1,079,778
Jan 30, 2026	38.26	38.82	37.60	37.64	37.64	-1.83%	1,467,984
Jan 29, 2026	39.00	39.50	38.20	38.34	38.34	-1.69%	1,361,334
Jan 28, 2026	39.94	41.12	38.84	39.00	39.00	-2.30%	1,587,021
Jan 27, 2026	39.66	40.34	38.90	39.92	39.92	1.42%	1,436,593
Jan 26, 2026	38.32	40.34	38.12	39.36	39.36	2.77%	1,923,139
Jan 23, 2026	39.90	39.90	37.92	38.30	38.30	-0.26%	1,489,272
Jan 22, 2026	38.20	39.42	38.20	38.40	38.40	1.00%	1,266,581
Jan 21, 2026	39.46	39.60	37.52	38.02	38.02	-3.55%	1,731,610
Jan 20, 2026	40.10	40.88	38.74	39.42	39.42	-1.70%	1,792,033
Jan 19, 2026	39.02	41.60	38.94	40.10	40.10	4.86%	4,634,860
Jan 16, 2026	34.84	38.24	34.32	38.24	38.24	9.95%	3,738,534
Jan 15, 2026	34.50	35.38	34.24	34.78	34.78	1.34%	1,281,949
Jan 14, 2026	35.34	35.40	34.00	34.32	34.32	-2.89%	1,616,381
Jan 13, 2026	35.26	36.14	35.00	35.34	35.34	0.51%	2,019,051
Jan 12, 2026	36.56	36.76	35.10	35.16	35.16	-3.51%	1,834,997
Jan 9, 2026	35.82	37.60	35.56	36.44	36.44	1.73%	2,131,846
Jan 8, 2026	36.94	36.94	35.52	35.82	35.82	-3.03%	1,133,771
Jan 7, 2026	37.70	38.40	36.76	36.94	36.94	-1.76%	927,683
Jan 6, 2026	38.00	38.72	37.50	37.60	37.60	-0.48%	2,541,126
Jan 5, 2026	38.04	38.36	37.06	37.78	37.78	-0.58%	1,553,842
Jan 2, 2026	37.66	38.14	37.20	38.00	38.00	1.23%	1,528,987
Dec 31, 2025	36.32	37.86	36.32	37.54	37.54	3.42%	1,066,447
Dec 30, 2025	37.56	37.80	35.70	36.30	36.30	-3.76%	950,539
Dec 29, 2025	38.38	39.00	37.72	37.72	37.72	-1.62%	758,903
Dec 26, 2025	39.28	39.60	38.32	38.34	38.34	-2.34%	816,386
Dec 25, 2025	40.40	40.62	39.26	39.26	39.26	-1.80%	784,339
Dec 24, 2025	41.10	41.40	39.98	39.98	39.98	-2.82%	1,093,201
Dec 23, 2025	41.20	41.58	40.58	41.14	41.14	-0.15%	953,004
Dec 22, 2025	41.14	42.78	40.90	41.20	41.20	0.93%	1,459,543
Dec 19, 2025	42.48	42.48	40.68	40.82	40.82	-2.86%	1,168,744
Dec 18, 2025	40.18	43.16	40.04	42.02	42.02	4.58%	2,283,335
Dec 17, 2025	40.28	40.78	39.80	40.18	40.18	-0.15%	814,596
Dec 16, 2025	41.56	41.56	40.10	40.24	40.24	-0.89%	922,609
Dec 15, 2025	41.60	41.88	40.34	40.60	40.60	-2.26%	933,039
Dec 12, 2025	41.48	41.86	41.04	41.54	41.54	0.10%	818,360
Dec 11, 2025	42.86	42.98	40.80	41.50	41.50	-2.76%	1,404,891
Dec 10, 2025	44.00	44.14	42.30	42.68	42.68	-3.00%	1,366,083
Dec 9, 2025	41.70	44.98	41.38	44.00	44.00	5.72%	3,501,299
Dec 8, 2025	41.38	43.06	40.72	41.62	41.62	1.51%	1,740,103
Dec 5, 2025	41.04	41.90	39.88	41.00	41.00	-0.10%	1,797,276
Dec 4, 2025	39.70	42.78	38.94	41.04	41.04	4.96%	3,426,886
Dec 3, 2025	39.78	39.78	38.66	39.10	39.10	0.15%	911,684
Dec 2, 2025	39.00	39.88	38.72	39.04	39.04	0.57%	982,440
Dec 1, 2025	38.76	40.34	38.54	38.82	38.82	1.09%	1,205,888