ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	55.81	61.60	54.20	61.60	61.60	10.79%	16,505,634
Sep 4, 2025	57.52	59.56	54.50	55.60	55.60	-4.14%	17,287,475
Sep 3, 2025	58.00	59.85	57.00	58.00	58.00	0.07%	16,538,849
Sep 2, 2025	60.11	60.44	56.75	57.96	57.96	-5.83%	24,312,111
Sep 1, 2025	58.00	65.88	55.55	61.55	61.55	9.42%	32,856,162
Aug 29, 2025	54.80	56.98	52.60	56.25	56.25	2.33%	18,165,433
Aug 28, 2025	53.61	54.97	52.70	54.97	54.97	3.13%	14,412,551
Aug 27, 2025	53.74	56.56	53.30	53.30	53.30	1.06%	17,222,329
Aug 26, 2025	52.99	54.09	52.50	52.74	52.74	-1.01%	9,697,842
Aug 25, 2025	53.63	54.40	52.75	53.28	53.28	0.15%	12,474,274
Aug 22, 2025	51.38	53.20	51.17	53.20	53.20	3.97%	11,492,187
Aug 21, 2025	52.05	52.90	50.75	51.17	51.17	-1.63%	7,818,599
Aug 20, 2025	52.14	52.15	50.69	52.02	52.02	-0.25%	8,749,424
Aug 19, 2025	51.98	52.71	50.90	52.15	52.15	0.38%	11,602,415
Aug 18, 2025	49.22	53.00	49.22	51.95	51.95	5.98%	13,424,961
Aug 15, 2025	48.08	49.42	48.02	49.02	49.02	1.72%	6,914,489
Aug 14, 2025	48.76	49.08	47.91	48.19	48.19	-1.21%	6,381,814
Aug 13, 2025	48.95	49.57	48.50	48.78	48.78	-0.31%	6,514,069
Aug 12, 2025	48.90	48.98	48.00	48.93	48.93	-0.04%	4,857,506
Aug 11, 2025	47.75	49.30	47.75	48.95	48.95	1.58%	5,533,119
Aug 8, 2025	50.00	50.26	47.83	48.19	48.19	-5.16%	11,560,763
Aug 7, 2025	51.46	52.48	50.56	50.81	50.81	-1.26%	7,298,444
Aug 6, 2025	49.97	51.88	49.15	51.46	51.46	3.21%	9,396,718
Aug 5, 2025	50.21	50.39	49.20	49.86	49.86	-0.32%	7,856,603
Aug 4, 2025	49.41	50.63	49.29	50.02	50.02	0.20%	7,036,443
Aug 1, 2025	51.00	51.29	48.11	49.92	49.92	1.05%	11,058,299
Jul 31, 2025	48.41	51.48	48.41	49.40	49.40	2.00%	12,361,575
Jul 30, 2025	48.49	49.82	47.91	48.43	48.43	0.06%	7,570,964
Jul 29, 2025	48.15	48.94	47.66	48.40	48.40	0.08%	6,307,088
Jul 28, 2025	48.64	48.70	47.77	48.36	48.36	0.42%	6,894,129
Jul 25, 2025	45.50	48.37	45.46	48.16	48.16	5.87%	11,764,039
Jul 24, 2025	45.28	45.73	45.01	45.49	45.49	0.78%	5,496,821
Jul 23, 2025	45.22	45.96	45.09	45.14	45.14	-0.73%	5,209,106
Jul 22, 2025	46.19	46.25	45.30	45.47	45.47	-1.32%	4,257,129
Jul 21, 2025	45.91	46.78	45.82	46.08	46.08	0.37%	4,235,534
Jul 18, 2025	46.77	47.14	45.89	45.91	45.91	-1.61%	6,043,564
Jul 17, 2025	46.50	47.00	46.11	46.66	46.66	-0.09%	3,907,111
Jul 16, 2025	47.67	48.39	46.65	46.70	46.70	-1.44%	8,167,468
Jul 15, 2025	46.99	47.61	46.82	47.38	47.38	1.02%	4,898,260
Jul 14, 2025	47.75	47.91	46.75	46.90	46.90	-1.78%	3,078,405
Jul 11, 2025	46.73	48.20	46.65	47.75	47.75	1.83%	4,463,326
Jul 10, 2025	46.54	47.19	46.31	46.89	46.89	0.67%	2,761,600
Jul 9, 2025	47.05	47.15	46.50	46.58	46.58	-0.70%	2,979,089
Jul 8, 2025	46.40	47.20	46.39	46.91	46.91	0.88%	2,743,346
Jul 7, 2025	47.45	47.76	46.29	46.50	46.50	-2.66%	3,642,048
Jul 4, 2025	47.40	48.09	47.16	47.77	47.77	0.21%	3,405,877
Jul 3, 2025	47.50	47.87	47.10	47.67	47.67	0.80%	2,679,381
Jul 2, 2025	48.22	48.26	47.09	47.29	47.29	-2.51%	3,570,610
Jul 1, 2025	48.08	49.18	47.43	48.51	48.51	0.54%	4,099,116
Jun 30, 2025	47.11	48.55	46.90	48.25	48.25	2.49%	5,450,672