ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.30	49.74	48.01	49.45	-	2.49%	6,500,154
Feb 26, 2026	48.45	48.99	47.78	48.25	48.25	1.92%	8,391,654
Feb 25, 2026	47.60	47.77	47.09	47.34	47.34	0.13%	5,703,074
Feb 24, 2026	50.08	50.20	47.16	47.28	47.28	-4.48%	10,315,050
Feb 13, 2026	49.60	50.54	49.45	49.50	49.50	-0.90%	5,648,605
Feb 12, 2026	49.30	50.16	49.10	49.95	49.95	1.30%	6,549,845
Feb 11, 2026	50.07	50.37	49.23	49.31	49.31	-1.54%	5,588,339
Feb 10, 2026	48.90	50.88	48.80	50.08	50.08	2.83%	10,269,030
Feb 9, 2026	48.50	48.98	47.99	48.70	48.70	2.50%	6,743,141
Feb 6, 2026	47.79	48.36	47.11	47.51	47.51	-1.31%	5,197,052
Feb 5, 2026	48.00	48.69	47.71	48.14	48.14	-0.74%	5,415,943
Feb 4, 2026	49.51	49.51	47.53	48.50	48.50	-2.83%	9,039,096
Feb 3, 2026	49.52	49.95	48.50	49.91	49.91	2.23%	7,121,580
Feb 2, 2026	50.90	51.30	48.78	48.82	48.82	-4.39%	7,815,983
Jan 30, 2026	51.89	52.13	50.20	51.06	51.06	-2.26%	7,605,045
Jan 29, 2026	52.60	54.40	51.81	52.24	52.24	-1.28%	8,888,966
Jan 28, 2026	53.50	54.10	52.50	52.92	52.92	-1.64%	8,044,520
Jan 27, 2026	53.20	53.99	51.70	53.80	53.80	1.53%	9,588,791
Jan 26, 2026	56.07	56.30	52.43	52.99	52.99	-4.95%	15,774,620
Jan 23, 2026	55.00	56.18	54.64	55.75	55.75	2.07%	8,316,888
Jan 22, 2026	55.24	55.87	54.11	54.62	54.62	-0.56%	7,253,248
Jan 21, 2026	53.89	56.47	53.65	54.93	54.93	1.35%	9,747,240
Jan 20, 2026	55.91	56.47	53.49	54.20	54.20	-2.66%	9,837,350
Jan 19, 2026	57.83	57.83	55.59	55.68	55.68	-4.71%	13,493,010
Jan 16, 2026	58.92	60.35	57.61	58.43	58.43	-0.83%	14,070,180
Jan 15, 2026	58.58	61.16	57.70	58.92	58.92	0.53%	21,009,700
Jan 14, 2026	56.09	61.50	56.09	58.61	58.61	4.44%	28,658,290
Jan 13, 2026	59.49	59.50	55.98	56.12	56.12	-5.66%	18,823,727
Jan 12, 2026	55.99	59.53	55.38	59.49	59.49	9.60%	21,496,510
Jan 9, 2026	51.53	54.41	51.30	54.28	54.28	5.32%	14,056,380
Jan 8, 2026	52.47	52.50	51.18	51.54	51.54	-1.60%	10,303,870
Jan 7, 2026	53.00	53.20	51.79	52.38	52.38	-1.87%	9,222,484
Jan 6, 2026	52.07	53.57	51.31	53.38	53.38	3.03%	11,756,510
Jan 5, 2026	50.00	52.03	49.55	51.81	51.81	4.67%	11,664,641
Dec 31, 2025	48.51	50.24	47.85	49.50	49.50	3.08%	9,998,858
Dec 30, 2025	47.69	48.45	47.60	48.02	48.02	0.71%	4,648,969
Dec 29, 2025	48.38	48.71	47.50	47.68	47.68	-0.85%	4,882,128
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