ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.05	37.67	34.78	35.76	35.76	2.03%	10,128,540
Jul 9, 2026	34.70	35.24	33.90	35.05	35.05	0.78%	6,374,687
Jul 8, 2026	33.99	34.99	33.42	34.78	34.78	2.60%	6,459,234
Jul 7, 2026	34.99	35.19	33.65	33.90	33.90	-2.02%	4,637,097
Jul 6, 2026	36.05	36.40	34.50	34.60	34.60	-4.02%	7,042,016
Jul 3, 2026	35.66	37.08	35.21	36.05	36.05	2.39%	8,159,214
Jul 2, 2026	36.14	36.45	35.11	35.21	35.21	-1.79%	7,043,209
Jul 1, 2026	35.54	36.47	35.15	35.85	35.85	0.84%	7,131,490
Jun 30, 2026	34.13	36.32	33.97	35.55	35.55	4.28%	7,605,212
Jun 29, 2026	33.76	35.39	33.60	34.09	34.09	2.13%	8,105,298
Jun 26, 2026	34.57	34.70	33.33	33.38	33.38	-4.41%	6,960,544
Jun 25, 2026	36.81	36.81	34.50	35.02	34.92	-4.03%	7,985,955
Jun 24, 2026	36.80	37.11	36.05	36.49	36.39	-1.03%	5,420,779
Jun 23, 2026	38.14	38.15	36.65	36.87	36.76	-2.90%	5,775,155
Jun 22, 2026	38.10	38.38	36.53	37.97	37.86	-0.21%	8,021,870
Jun 18, 2026	37.60	38.37	37.30	38.05	37.94	0.55%	6,480,380
Jun 17, 2026	36.71	37.92	36.27	37.84	37.73	1.47%	6,836,831
Jun 16, 2026	36.38	37.69	35.72	37.29	37.18	2.50%	8,448,134
Jun 15, 2026	35.77	36.55	35.75	36.38	36.28	2.08%	6,720,216
Jun 12, 2026	36.10	37.43	35.18	35.64	35.54	-0.06%	10,393,320
Jun 11, 2026	37.42	37.76	35.22	35.66	35.56	-6.06%	9,677,529
Jun 10, 2026	39.00	40.05	37.35	37.96	37.85	-4.09%	8,218,569
Jun 9, 2026	39.27	39.86	37.70	39.58	39.47	0.71%	9,777,589
Jun 8, 2026	36.27	40.17	36.15	39.30	39.19	5.05%	11,699,968
Jun 5, 2026	37.20	38.30	36.23	37.41	37.30	0.94%	7,001,085
Jun 4, 2026	38.28	38.28	36.66	37.06	36.95	-3.49%	7,777,088
Jun 3, 2026	39.41	39.89	38.14	38.40	38.29	-2.56%	7,146,265
Jun 2, 2026	40.60	40.97	39.31	39.41	39.30	-2.18%	6,328,409
Jun 1, 2026	39.54	41.57	39.50	40.29	40.17	2.49%	8,626,279
May 29, 2026	42.15	42.60	39.11	39.31	39.20	-6.74%	10,486,380
May 28, 2026	43.06	43.06	40.33	42.15	42.03	-1.93%	11,281,060
May 27, 2026	43.80	44.88	42.85	42.98	42.86	-1.89%	9,017,831
May 26, 2026	43.50	44.69	42.62	43.81	43.68	-0.41%	9,436,405
May 25, 2026	44.70	44.95	43.53	43.99	43.86	-1.28%	8,981,920
May 22, 2026	44.34	44.80	43.08	44.56	44.43	1.76%	9,907,480
May 21, 2026	45.21	46.29	43.75	43.79	43.66	-2.62%	12,572,130
May 20, 2026	45.17	46.46	44.73	44.97	44.84	-1.51%	11,996,760
May 19, 2026	44.42	45.66	44.01	45.66	45.53	3.40%	12,374,780
May 18, 2026	42.65	44.60	42.50	44.16	44.03	3.25%	9,964,076
May 15, 2026	42.40	44.08	42.36	42.77	42.65	1.09%	8,230,012
May 14, 2026	44.20	44.44	42.31	42.31	42.19	-3.64%	8,947,230
May 13, 2026	42.35	44.02	41.95	43.91	43.78	3.12%	8,467,650
May 12, 2026	43.70	43.91	42.45	42.58	42.46	-3.01%	8,231,984
May 11, 2026	44.16	44.33	43.30	43.90	43.77	0.05%	9,530,936
May 8, 2026	43.89	44.69	43.66	43.88	43.75	-0.25%	7,980,650
May 7, 2026	43.28	44.21	42.61	43.99	43.86	1.88%	8,698,996
May 6, 2026	42.97	43.65	42.88	43.18	43.06	1.36%	10,725,560
Apr 30, 2026	40.39	43.00	40.38	42.60	42.48	4.98%	11,906,210
Apr 29, 2026	39.59	40.66	39.51	40.58	40.46	1.88%	5,295,145
Apr 28, 2026	41.25	41.25	39.58	39.83	39.72	-3.56%	7,176,244