ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.44	39.50	38.18	39.27	39.27	1.21%	7,248,259
Mar 23, 2026	41.50	41.60	38.00	38.80	38.80	-7.38%	10,939,780
Mar 20, 2026	43.25	43.79	41.89	41.89	41.89	-3.19%	5,136,277
Mar 19, 2026	43.75	44.00	43.13	43.27	43.27	-2.41%	4,017,332
Mar 18, 2026	44.21	44.59	43.78	44.34	44.34	0.86%	3,708,263
Mar 17, 2026	45.16	45.35	43.94	43.96	43.96	-2.74%	3,968,316
Mar 16, 2026	44.59	45.23	43.91	45.20	45.20	1.19%	3,797,072
Mar 13, 2026	44.85	45.50	44.41	44.67	44.67	-1.06%	3,956,878
Mar 12, 2026	45.56	46.10	44.91	45.15	45.15	-1.01%	3,757,640
Mar 11, 2026	46.19	46.38	45.56	45.61	45.61	-1.23%	4,749,468
Mar 10, 2026	46.60	47.05	46.02	46.18	46.18	0.41%	6,085,809
Mar 9, 2026	44.51	46.12	43.63	45.99	45.99	1.14%	7,600,240
Mar 6, 2026	44.55	45.65	44.50	45.47	45.47	1.79%	5,164,338
Mar 5, 2026	44.90	45.66	44.50	44.67	44.67	1.71%	6,324,785
Mar 4, 2026	44.45	45.28	43.85	43.92	43.92	-1.85%	6,031,574
Mar 3, 2026	47.21	47.56	44.58	44.75	44.75	-4.77%	9,596,210
Mar 2, 2026	48.01	48.66	46.81	46.99	46.99	-4.82%	11,192,733
Feb 27, 2026	48.30	49.74	48.01	49.37	49.37	2.32%	8,374,842
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