Arvind SmartSpaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	585.05	606.00	584.55	602.60	602.60	2.22%	40,099
May 19, 2026	586.90	604.00	580.95	589.50	589.50	1.03%	23,914
May 18, 2026	581.00	589.35	568.10	583.50	583.50	-1.08%	40,597
May 15, 2026	609.85	609.85	588.00	589.85	589.85	-1.94%	20,858
May 14, 2026	599.95	609.40	588.00	601.55	601.55	1.43%	28,466
May 13, 2026	592.25	598.90	587.55	593.05	593.05	0.14%	19,364
May 12, 2026	627.00	627.00	588.35	592.25	592.25	-5.41%	48,618
May 11, 2026	632.00	638.40	622.25	626.10	626.10	-1.20%	34,620
May 8, 2026	643.05	652.00	632.00	633.70	633.70	-1.95%	25,889
May 7, 2026	641.90	649.00	632.10	646.30	646.30	1.41%	56,336
May 6, 2026	636.95	639.90	624.20	637.30	637.30	1.25%	52,847
May 5, 2026	630.05	635.00	622.20	629.45	629.45	-0.25%	36,272
May 4, 2026	624.10	635.00	620.70	631.00	631.00	2.11%	61,128
Apr 30, 2026	624.05	625.95	613.90	617.95	617.95	-0.99%	30,459
Apr 29, 2026	630.75	631.95	621.10	624.10	624.10	-1.05%	21,216
Apr 28, 2026	633.00	635.00	622.50	630.75	630.75	-0.17%	43,638
Apr 27, 2026	593.00	634.80	593.00	631.85	631.85	5.10%	121,133
Apr 24, 2026	601.40	602.25	587.30	601.20	601.20	0.23%	45,819
Apr 23, 2026	601.90	614.00	594.55	599.80	599.80	-0.62%	72,487
Apr 22, 2026	592.50	607.30	591.00	603.55	603.55	1.90%	31,924
Apr 21, 2026	594.90	600.60	590.60	592.30	592.30	-0.45%	25,725
Apr 20, 2026	606.30	606.30	591.15	594.95	594.95	-0.97%	27,884
Apr 17, 2026	603.00	609.75	598.45	600.75	600.75	-0.86%	33,939
Apr 16, 2026	601.30	607.90	590.00	605.95	605.95	0.07%	90,307
Apr 15, 2026	592.00	614.00	586.65	605.55	605.55	3.15%	223,657
Apr 13, 2026	580.00	597.85	572.20	587.05	587.05	-1.57%	54,403
Apr 10, 2026	589.00	602.80	586.75	596.40	596.40	1.51%	184,679
Apr 9, 2026	595.00	612.40	572.55	587.50	587.50	-0.06%	1,630,691
Apr 8, 2026	563.00	618.45	556.10	587.85	587.85	11.03%	7,714,248