ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.47	34.21	33.47	33.62	-	0.72%	6,894,576
Jul 31, 2026	32.01	34.47	32.01	33.38	33.38	6.65%	12,407,395
Jul 30, 2026	31.50	32.63	31.15	31.30	31.30	0.22%	7,262,481
Jul 29, 2026	30.55	31.40	30.06	31.23	31.23	2.53%	6,819,754
Jul 28, 2026	30.20	31.01	30.15	30.46	30.46	-0.72%	4,814,517
Jul 27, 2026	30.05	30.77	29.50	30.68	30.68	2.10%	4,894,962
Jul 24, 2026	30.51	30.87	29.90	30.05	30.05	-3.28%	5,675,700
Jul 23, 2026	31.60	32.14	30.50	31.07	31.07	-2.17%	7,438,009
Jul 22, 2026	33.15	33.20	31.59	31.76	31.76	-4.80%	9,364,378
Jul 21, 2026	32.24	33.65	32.11	33.36	33.36	2.46%	8,840,079
Jul 20, 2026	32.47	33.04	31.20	32.56	32.56	2.07%	8,445,050
Jul 17, 2026	33.70	34.71	31.85	31.90	31.90	-6.23%	8,963,011
Jul 16, 2026	33.99	35.45	33.68	34.02	34.02	2.16%	7,660,371
Jul 15, 2026	33.05	33.78	32.65	33.30	33.30	1.06%	5,222,112
Jul 14, 2026	34.29	34.60	32.36	32.95	32.95	-3.34%	7,274,004
Jul 13, 2026	35.46	35.97	34.06	34.09	34.09	-4.67%	7,645,886
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