ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.15	42.60	39.11	39.31	39.31	-6.74%	10,486,380
May 28, 2026	43.06	43.06	40.33	42.15	42.15	-1.93%	11,281,060
May 27, 2026	43.80	44.88	42.85	42.98	42.98	-1.89%	9,017,831
May 26, 2026	43.50	44.69	42.62	43.81	43.81	-0.41%	9,436,405
May 25, 2026	44.70	44.95	43.53	43.99	43.99	-1.28%	8,981,920
May 22, 2026	44.34	44.80	43.08	44.56	44.56	1.76%	9,907,480
May 21, 2026	45.21	46.29	43.75	43.79	43.79	-2.62%	12,572,130
May 20, 2026	45.17	46.46	44.73	44.97	44.97	-1.51%	11,996,760
May 19, 2026	44.42	45.66	44.01	45.66	45.66	3.40%	12,374,780
May 18, 2026	42.65	44.60	42.50	44.16	44.16	3.25%	9,964,076
May 15, 2026	42.40	44.08	42.36	42.77	42.77	1.09%	8,230,012
May 14, 2026	44.20	44.44	42.31	42.31	42.31	-3.64%	8,947,230
May 13, 2026	42.35	44.02	41.95	43.91	43.91	3.12%	8,467,650
May 12, 2026	43.70	43.91	42.45	42.58	42.58	-3.01%	8,231,984
May 11, 2026	44.16	44.33	43.30	43.90	43.90	0.05%	9,530,936
May 8, 2026	43.89	44.69	43.66	43.88	43.88	-0.25%	7,980,650
May 7, 2026	43.28	44.21	42.61	43.99	43.99	1.88%	8,698,996
May 6, 2026	42.97	43.65	42.88	43.18	43.18	1.36%	10,725,560
Apr 30, 2026	40.39	43.00	40.38	42.60	42.60	4.98%	11,906,210
Apr 29, 2026	39.59	40.66	39.51	40.58	40.58	1.88%	5,295,145
Apr 28, 2026	41.25	41.25	39.58	39.83	39.83	-3.56%	7,176,244
Apr 27, 2026	40.54	41.69	40.12	41.30	41.30	1.98%	6,596,117
Apr 24, 2026	40.78	40.88	39.78	40.50	40.50	-0.69%	5,693,876
Apr 23, 2026	41.51	41.92	40.49	40.78	40.78	-2.07%	6,553,563
Apr 22, 2026	40.65	41.71	40.33	41.64	41.64	2.21%	7,105,708
Apr 21, 2026	41.61	41.66	39.97	40.74	40.74	-3.18%	9,708,267
Apr 20, 2026	41.70	42.31	41.55	42.08	42.08	1.23%	6,869,477
Apr 17, 2026	41.75	41.97	41.50	41.57	41.57	-1.17%	4,777,445
Apr 16, 2026	41.43	42.08	41.27	42.06	42.06	2.41%	4,980,025
Apr 15, 2026	41.88	42.10	41.01	41.07	41.07	-1.32%	4,385,687
Apr 14, 2026	41.29	41.98	41.13	41.62	41.62	2.16%	4,967,983
Apr 13, 2026	40.27	41.14	40.13	40.74	40.74	0.54%	4,585,172
Apr 10, 2026	40.51	41.23	40.47	40.52	40.52	1.00%	4,143,887
Apr 9, 2026	40.66	40.96	40.00	40.12	40.12	-2.83%	5,105,063
Apr 8, 2026	39.48	41.35	39.48	41.29	41.29	7.86%	7,213,750
Apr 7, 2026	38.87	38.98	38.13	38.28	38.28	-0.13%	2,959,072
Apr 3, 2026	38.60	38.78	38.00	38.33	38.33	-0.08%	2,985,283
Apr 2, 2026	39.21	39.29	38.12	38.36	38.36	-2.66%	4,014,003
Apr 1, 2026	39.25	39.60	38.86	39.41	39.41	2.66%	4,777,656
Mar 31, 2026	38.65	39.33	38.30	38.39	38.39	-0.95%	4,104,727
Mar 30, 2026	38.40	38.83	37.92	38.76	38.76	-1.27%	4,441,604
Mar 27, 2026	37.98	39.46	37.85	39.26	39.26	2.00%	4,584,127
Mar 26, 2026	39.75	39.85	38.33	38.49	38.49	-3.12%	4,581,039
Mar 25, 2026	39.32	40.57	39.32	39.73	39.73	1.17%	5,013,207
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