ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	48.60	49.10	48.04	48.09	48.09	-1.21%	4,837,061
Dec 25, 2025	47.49	49.00	47.28	48.68	48.68	2.53%	5,401,525
Dec 24, 2025	47.48	48.08	47.04	47.48	47.48	0.44%	5,132,012
Dec 23, 2025	47.97	48.40	47.07	47.27	47.27	-1.56%	4,182,177
Dec 22, 2025	46.75	48.77	46.75	48.02	48.02	3.16%	7,585,753
Dec 19, 2025	47.13	47.86	46.41	46.55	46.55	-1.08%	4,059,770
Dec 18, 2025	47.60	47.81	47.03	47.06	47.06	-1.90%	2,989,539
Dec 17, 2025	46.19	48.08	46.12	47.97	47.97	3.27%	4,298,052
Dec 16, 2025	48.06	48.34	46.38	46.45	46.45	-1.86%	3,831,802
Dec 15, 2025	48.20	48.29	47.33	47.33	47.33	-2.61%	4,255,756
Dec 12, 2025	47.00	48.95	46.51	48.60	48.60	3.76%	6,321,918
Dec 11, 2025	48.10	48.28	46.80	46.84	46.84	-2.17%	4,198,328
Dec 10, 2025	48.05	48.20	47.36	47.88	47.88	-0.44%	3,485,062
Dec 9, 2025	48.17	49.08	48.07	48.09	48.09	-0.64%	4,219,851
Dec 8, 2025	47.97	48.80	47.97	48.40	48.40	0.29%	5,228,922
Dec 5, 2025	48.51	48.97	47.77	48.26	48.26	-0.49%	4,636,730
Dec 4, 2025	48.25	48.58	47.31	48.50	48.50	0.52%	3,821,637
Dec 3, 2025	49.99	50.23	48.04	48.25	48.25	-3.17%	5,824,992
Dec 2, 2025	50.30	51.20	49.75	49.83	49.83	-1.72%	5,446,279
Dec 1, 2025	48.61	50.83	48.12	50.70	50.70	3.96%	9,186,016
Nov 28, 2025	49.00	49.60	47.87	48.77	48.77	3.70%	9,694,594
Nov 27, 2025	47.75	48.19	46.97	47.03	47.03	-1.01%	4,898,917
Nov 26, 2025	48.21	48.59	47.45	47.51	47.51	-1.84%	5,544,467
Nov 25, 2025	48.56	49.36	48.00	48.40	48.40	0.37%	9,302,343
Nov 24, 2025	45.97	48.75	44.31	48.22	48.22	5.63%	12,189,520
Nov 21, 2025	44.82	46.20	44.66	45.65	45.65	0.95%	7,803,166
Nov 20, 2025	46.03	46.26	45.08	45.22	45.22	-1.14%	4,039,350
Nov 19, 2025	46.44	46.44	45.63	45.74	45.74	-1.12%	4,434,722
Nov 18, 2025	45.80	46.94	45.20	46.26	46.26	0.89%	6,754,895
Nov 17, 2025	45.36	46.14	45.24	45.85	45.85	1.08%	5,906,616
Nov 14, 2025	45.81	46.65	45.36	45.36	45.36	-1.22%	4,831,117
Nov 13, 2025	45.15	46.30	44.89	45.92	45.92	2.48%	8,234,099
Nov 12, 2025	48.78	49.00	44.38	44.81	44.81	-8.83%	17,444,940
Nov 11, 2025	51.00	51.30	49.14	49.15	49.15	-3.23%	4,671,259
Nov 10, 2025	51.12	51.99	50.39	50.79	50.79	-0.22%	4,154,425
Nov 7, 2025	51.04	51.40	50.40	50.90	50.90	-1.24%	2,919,817
Nov 6, 2025	51.00	51.80	50.49	51.54	51.54	1.36%	3,534,171
Nov 5, 2025	50.91	51.70	50.01	50.85	50.85	-1.78%	4,569,013
Nov 4, 2025	52.82	52.90	51.21	51.77	51.77	-2.69%	4,633,366
Nov 3, 2025	54.26	54.26	52.30	53.20	53.20	-0.62%	6,370,930
Oct 31, 2025	52.88	54.88	52.50	53.53	53.53	1.50%	7,803,520
Oct 30, 2025	53.88	54.11	52.71	52.74	52.74	-1.88%	5,401,846
Oct 29, 2025	54.01	54.01	52.90	53.75	53.75	-0.48%	5,457,761
Oct 28, 2025	53.36	55.47	53.02	54.01	54.01	1.37%	8,780,165
Oct 27, 2025	53.71	54.29	52.32	53.28	53.28	1.97%	9,442,332
Oct 24, 2025	50.00	52.29	50.00	52.25	52.25	5.11%	7,533,450
Oct 23, 2025	49.83	50.06	48.83	49.71	49.71	-0.56%	4,073,275
Oct 22, 2025	49.51	50.79	49.24	49.99	49.99	0.50%	4,414,265
Oct 21, 2025	49.42	50.14	49.10	49.74	49.74	1.37%	4,903,987
Oct 20, 2025	49.32	50.25	48.75	49.07	49.07	0.53%	5,311,170