ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	52.00	52.00	50.55	50.81	50.81	-2.48%	5,243,027
Oct 15, 2025	51.18	52.26	50.72	52.10	52.10	2.42%	6,309,491
Oct 14, 2025	56.41	56.55	50.50	50.87	50.87	-8.59%	13,913,836
Oct 13, 2025	54.70	56.80	53.60	55.65	55.65	-2.57%	8,669,178
Oct 10, 2025	61.85	62.00	56.91	57.12	57.12	-8.56%	15,496,872
Oct 9, 2025	61.95	63.18	60.56	62.47	62.47	5.35%	16,098,179
Sep 30, 2025	57.75	60.58	57.70	59.30	59.30	3.67%	10,008,865
Sep 29, 2025	56.85	58.00	56.07	57.20	57.20	0.60%	8,566,636
Sep 26, 2025	59.00	59.49	56.85	56.86	56.86	-4.11%	8,371,778
Sep 25, 2025	59.58	60.79	58.66	59.30	59.30	-	9,684,346
Sep 24, 2025	56.10	59.50	56.10	59.30	59.30	5.22%	10,722,278
Sep 23, 2025	58.60	59.22	54.88	56.36	56.14	-4.15%	11,528,328
Sep 22, 2025	58.41	59.35	57.52	58.80	58.57	0.68%	8,805,319
Sep 19, 2025	60.44	62.58	58.27	58.40	58.17	-4.75%	14,469,903
Sep 18, 2025	60.55	64.27	60.19	61.31	61.07	2.66%	18,387,173
Sep 17, 2025	59.01	61.10	58.58	59.72	59.49	0.74%	8,160,381
Sep 16, 2025	58.51	59.83	58.05	59.28	59.05	1.42%	7,579,757
Sep 15, 2025	59.85	60.66	58.35	58.45	58.22	-3.05%	9,814,114
Sep 12, 2025	62.14	63.66	60.09	60.29	60.05	-2.95%	12,264,925
Sep 11, 2025	59.51	63.86	58.91	62.12	61.88	3.43%	11,316,215
Sep 10, 2025	59.05	62.13	58.82	60.06	59.83	1.20%	8,987,658
Sep 9, 2025	60.98	64.10	59.35	59.35	59.12	-2.67%	11,570,396
Sep 8, 2025	61.90	61.95	59.25	60.98	60.74	-1.01%	11,151,229
Sep 5, 2025	55.81	61.60	54.20	61.60	61.36	10.79%	16,505,634
Sep 4, 2025	57.52	59.56	54.50	55.60	55.38	-4.14%	17,287,475
Sep 3, 2025	58.00	59.85	57.00	58.00	57.77	0.07%	16,538,849
Sep 2, 2025	60.11	60.44	56.75	57.96	57.73	-5.83%	24,312,111
Sep 1, 2025	58.00	65.88	55.55	61.55	61.31	9.42%	32,856,162
Aug 29, 2025	54.80	56.98	52.60	56.25	56.03	2.33%	18,165,433
Aug 28, 2025	53.61	54.97	52.70	54.97	54.76	3.13%	14,412,551
Aug 27, 2025	53.74	56.56	53.30	53.30	53.09	1.06%	17,222,329
Aug 26, 2025	52.99	54.09	52.50	52.74	52.53	-1.01%	9,697,842
Aug 25, 2025	53.63	54.40	52.75	53.28	53.07	0.15%	12,474,274
Aug 22, 2025	51.38	53.20	51.17	53.20	52.99	3.97%	11,492,187
Aug 21, 2025	52.05	52.90	50.75	51.17	50.97	-1.63%	7,818,599
Aug 20, 2025	52.14	52.15	50.69	52.02	51.82	-0.25%	8,749,424
Aug 19, 2025	51.98	52.71	50.90	52.15	51.95	0.38%	11,602,415
Aug 18, 2025	49.22	53.00	49.22	51.95	51.75	5.98%	13,424,961
Aug 15, 2025	48.08	49.42	48.02	49.02	48.83	1.72%	6,914,489
Aug 14, 2025	48.76	49.08	47.91	48.19	48.00	-1.21%	6,381,814
Aug 13, 2025	48.95	49.57	48.50	48.78	48.59	-0.31%	6,514,069
Aug 12, 2025	48.90	48.98	48.00	48.93	48.74	-0.04%	4,857,506
Aug 11, 2025	47.75	49.30	47.75	48.95	48.76	1.58%	5,533,119
Aug 8, 2025	50.00	50.26	47.83	48.19	48.00	-5.16%	11,560,763
Aug 7, 2025	51.46	52.48	50.56	50.81	50.61	-1.26%	7,298,444
Aug 6, 2025	49.97	51.88	49.15	51.46	51.26	3.21%	9,396,718
Aug 5, 2025	50.21	50.39	49.20	49.86	49.67	-0.32%	7,856,603
Aug 4, 2025	49.41	50.63	49.29	50.02	49.82	0.20%	7,036,443
Aug 1, 2025	51.00	51.29	48.11	49.92	49.73	1.05%	11,058,299
Jul 31, 2025	48.41	51.48	48.41	49.40	49.21	2.00%	12,361,575