ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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