ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.20	29.28	28.71	28.72	28.72	-1.37%	2,463,098
Sep 29, 2026	28.81	29.28	28.52	29.12	29.12	1.39%	2,329,058
Sep 28, 2026	29.31	29.59	28.50	28.84	28.72	-2.20%	3,329,844
Sep 24, 2026	29.88	30.16	29.45	29.49	29.37	-1.93%	3,179,207
Sep 23, 2026	30.30	30.43	30.01	30.07	29.94	-1.05%	2,986,354
Sep 22, 2026	30.08	30.75	30.01	30.39	30.26	2.60%	6,008,355
Sep 21, 2026	29.98	30.04	29.46	29.62	29.50	-0.13%	4,013,969
Sep 18, 2026	29.29	29.76	29.19	29.66	29.54	2.28%	3,459,118
Sep 17, 2026	29.19	29.58	28.93	29.00	28.88	-1.13%	2,382,883
Sep 16, 2026	28.94	29.56	28.64	29.33	29.21	1.17%	3,176,384
Sep 15, 2026	29.15	29.37	28.94	28.99	28.87	-0.03%	2,452,572
Sep 14, 2026	28.86	29.18	28.68	29.00	28.88	0.38%	2,435,079
Sep 11, 2026	29.44	29.44	28.50	28.89	28.77	-1.87%	3,965,651
Sep 10, 2026	29.81	29.81	29.26	29.44	29.32	-1.24%	2,854,983
Sep 9, 2026	30.30	30.48	29.66	29.81	29.69	-2.23%	4,283,558
Sep 8, 2026	30.08	31.15	29.80	30.49	30.36	1.36%	4,836,678
Sep 7, 2026	30.18	30.59	29.96	30.08	29.95	-0.33%	4,360,223
Sep 4, 2026	30.50	31.29	30.00	30.18	30.05	0.17%	5,809,341
Sep 3, 2026	30.55	30.77	29.88	30.13	30.00	-0.53%	3,498,555
Sep 2, 2026	30.68	30.84	30.05	30.29	30.16	-2.45%	3,998,122
Sep 1, 2026	30.60	31.45	30.59	31.05	30.92	0.98%	6,043,201
Aug 31, 2026	29.58	30.83	29.46	30.75	30.62	2.98%	6,050,732
Aug 28, 2026	29.85	30.70	29.83	29.86	29.74	0.67%	6,407,011
Aug 27, 2026	29.24	29.83	29.03	29.66	29.54	1.47%	5,229,462
Aug 26, 2026	29.01	29.49	28.91	29.23	29.11	-0.31%	4,795,067
Aug 25, 2026	29.70	29.88	28.40	29.32	29.20	-3.62%	9,239,693
Aug 24, 2026	31.63	31.70	30.17	30.42	30.29	-3.76%	4,728,720
Aug 21, 2026	31.55	31.88	31.22	31.61	31.48	-0.44%	3,126,466
Aug 20, 2026	32.08	32.33	31.70	31.75	31.62	0.03%	3,964,118
Aug 19, 2026	32.99	33.20	31.68	31.74	31.61	-4.91%	6,535,858
Aug 18, 2026	33.44	33.56	32.55	33.38	33.24	-0.86%	6,345,186
Aug 17, 2026	33.37	33.69	32.68	33.67	33.53	0.78%	6,474,948
Aug 14, 2026	33.85	34.20	33.03	33.41	33.27	-0.30%	5,792,066
Aug 13, 2026	34.30	34.73	33.45	33.51	33.37	-1.38%	6,957,363
Aug 12, 2026	33.80	34.50	33.70	33.98	33.84	-0.09%	4,919,990
Aug 11, 2026	34.21	34.53	33.68	34.01	33.87	-0.29%	5,422,659
Aug 10, 2026	34.57	34.61	33.70	34.11	33.97	-1.33%	6,573,929
Aug 7, 2026	34.66	34.80	33.53	34.57	34.43	-0.60%	7,282,868
Aug 6, 2026	35.02	35.79	34.54	34.78	34.64	-2.14%	7,431,122
Aug 5, 2026	35.50	36.55	35.00	35.54	35.39	2.42%	10,715,701
Aug 4, 2026	33.69	34.90	33.69	34.70	34.56	3.21%	7,469,150
Aug 3, 2026	33.47	34.21	33.47	33.62	33.48	0.72%	6,894,576
Jul 31, 2026	32.01	34.47	32.01	33.38	33.24	6.65%	12,407,395
Jul 30, 2026	31.50	32.63	31.15	31.30	31.17	0.22%	7,262,481
Jul 29, 2026	30.55	31.40	30.06	31.23	31.10	2.53%	6,819,754
Jul 28, 2026	30.20	31.01	30.15	30.46	30.33	-0.72%	4,814,517
Jul 27, 2026	30.05	30.77	29.50	30.68	30.55	2.10%	4,894,962
Jul 24, 2026	30.51	30.87	29.90	30.05	29.92	-3.28%	5,675,700
Jul 23, 2026	31.60	32.14	30.50	31.07	30.94	-2.17%	7,438,009
Jul 22, 2026	33.15	33.20	31.59	31.76	31.63	-4.80%	9,364,378