Arvind SmartSpaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	594.45	596.25	590.50	592.55	592.55	-0.32%	8,704
Jul 30, 2026	598.55	599.20	590.00	594.45	594.45	-0.84%	13,277
Jul 29, 2026	593.60	603.90	593.50	599.50	599.50	1.10%	17,733
Jul 28, 2026	595.80	601.10	590.20	593.00	593.00	-1.12%	11,638
Jul 27, 2026	608.80	612.00	595.05	599.70	599.70	-1.49%	18,714
Jul 24, 2026	592.20	637.90	587.30	608.80	608.80	3.00%	127,890
Jul 23, 2026	599.10	600.00	586.65	591.05	591.05	-1.49%	12,220
Jul 22, 2026	591.80	601.90	579.55	600.00	600.00	1.79%	55,556
Jul 21, 2026	597.55	604.00	586.35	589.45	589.45	-1.38%	25,403
Jul 20, 2026	605.30	605.70	595.00	597.70	597.70	-0.76%	11,387
Jul 17, 2026	596.30	605.50	596.00	602.30	602.30	0.52%	17,432
Jul 16, 2026	601.55	605.70	598.00	599.20	599.20	-0.94%	14,065
Jul 15, 2026	609.00	613.80	601.15	604.90	604.90	-0.80%	13,587
Jul 14, 2026	619.00	620.00	606.60	609.80	609.80	-0.86%	26,894
Jul 13, 2026	610.05	621.00	606.60	615.10	615.10	0.42%	45,344
Jul 10, 2026	618.00	618.00	608.05	612.50	612.50	0.56%	19,666
Jul 9, 2026	602.60	610.00	598.55	609.10	609.10	1.62%	18,800
Jul 8, 2026	605.05	618.00	595.15	599.40	599.40	-1.29%	45,558
Jul 7, 2026	609.00	614.00	607.00	607.25	607.25	-0.21%	16,190
Jul 6, 2026	610.00	615.60	607.00	608.55	608.55	-0.28%	30,926
Jul 3, 2026	599.90	614.10	597.50	610.25	610.25	2.13%	53,359
Jul 2, 2026	597.00	607.00	595.20	597.50	597.50	0.06%	17,742
Jul 1, 2026	604.65	608.95	594.10	597.15	597.15	-0.58%	16,624
Jun 30, 2026	592.90	604.00	591.95	600.65	600.65	0.75%	22,781
Jun 29, 2026	599.00	603.45	591.60	596.15	596.15	-0.70%	15,663
Jun 25, 2026	611.00	614.00	598.50	600.35	600.35	-1.27%	26,693
Jun 24, 2026	607.05	610.60	603.20	608.05	608.05	0.12%	17,455
Jun 23, 2026	610.65	616.00	605.00	607.35	607.35	-0.79%	37,085
Jun 22, 2026	614.95	618.00	606.30	612.20	612.20	0.25%	48,218
Jun 19, 2026	608.90	614.90	605.25	610.70	610.70	0.17%	36,917
Jun 18, 2026	616.45	617.45	606.55	609.65	609.65	-1.10%	64,823
Jun 17, 2026	604.00	628.80	596.00	616.45	616.45	2.01%	293,992
Jun 16, 2026	622.80	656.70	595.65	604.30	604.30	1.62%	3,828,197
Jun 15, 2026	590.95	600.45	583.05	594.65	594.65	3.62%	39,769
Jun 12, 2026	569.00	575.55	557.50	573.90	573.90	2.14%	10,686
Jun 11, 2026	573.00	574.85	560.00	561.85	561.85	-2.18%	16,205
Jun 10, 2026	579.00	587.65	572.00	574.35	574.35	-0.86%	16,509
Jun 9, 2026	584.60	584.60	575.40	579.35	579.35	0.02%	10,907
Jun 8, 2026	575.00	583.90	558.30	579.25	579.25	-0.92%	34,307
Jun 5, 2026	585.05	591.00	581.65	584.60	584.60	0.03%	14,473
Jun 4, 2026	583.05	597.95	581.20	584.40	584.40	-0.29%	27,577
Jun 3, 2026	591.55	591.95	583.55	586.10	586.10	-1.41%	11,878
Jun 2, 2026	573.00	599.10	573.00	594.50	594.50	3.23%	36,326
Jun 1, 2026	599.00	601.95	572.80	575.90	575.90	-3.06%	76,422
May 29, 2026	609.00	609.95	588.70	594.10	594.10	-2.33%	29,387
May 27, 2026	618.45	618.45	604.10	608.25	608.25	-1.40%	24,716
May 26, 2026	608.10	620.00	608.10	616.90	616.90	1.31%	29,437
May 25, 2026	620.00	625.10	606.00	608.90	608.90	-1.55%	42,637
May 22, 2026	615.05	632.60	615.05	618.50	618.50	0.56%	58,197
May 21, 2026	616.00	659.00	611.30	615.05	615.05	2.07%	1,135,051