Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.51	43.51	36.35	36.42	-	-16.87%	827,486
Jul 1, 2026	47.36	47.88	43.61	43.81	43.81	-9.84%	1,323,546
Jun 30, 2026	47.08	50.26	47.00	48.59	48.59	2.60%	1,549,756
Jun 29, 2026	43.86	47.58	43.00	47.36	47.36	9.40%	1,391,594
Jun 26, 2026	42.00	44.01	40.96	43.29	43.29	-0.69%	2,567,781
Jun 25, 2026	43.00	44.07	40.69	43.59	43.59	6.24%	750,634
Jun 24, 2026	41.93	42.23	39.89	41.03	41.03	-0.46%	875,440
Jun 23, 2026	41.26	42.99	40.86	41.22	41.22	-7.37%	675,441
Jun 22, 2026	44.81	45.30	43.12	44.50	44.50	0.88%	1,162,130
Jun 18, 2026	43.86	44.85	42.08	44.11	44.11	4.67%	1,055,474
Jun 17, 2026	42.56	43.23	41.34	42.14	42.14	1.40%	683,015
Jun 16, 2026	43.15	44.94	41.29	41.56	41.56	-4.74%	1,286,412
Jun 15, 2026	42.48	43.82	41.14	43.63	43.63	6.41%	1,338,811
Jun 12, 2026	37.06	41.56	36.30	41.00	41.00	9.89%	1,364,909
Jun 11, 2026	34.01	37.51	33.81	37.31	37.31	11.34%	1,052,060
Jun 10, 2026	32.92	35.09	32.42	33.51	33.51	-0.74%	811,648
Jun 9, 2026	35.79	36.31	31.92	33.76	33.76	-4.25%	738,840
Jun 8, 2026	34.85	35.50	33.97	35.26	35.26	2.86%	820,787
Jun 5, 2026	35.84	35.94	33.24	34.28	34.28	-7.82%	862,313
Jun 4, 2026	35.45	37.44	34.34	37.19	37.19	-0.67%	822,510
Jun 3, 2026	37.83	38.99	36.26	37.44	37.44	-1.32%	1,098,160
Jun 2, 2026	36.01	38.00	35.79	37.94	37.94	5.36%	1,238,374
Jun 1, 2026	35.55	36.58	34.87	36.01	36.01	0.17%	1,203,966
May 29, 2026	37.33	37.95	34.88	35.95	35.95	-2.63%	1,470,833
May 28, 2026	36.94	37.89	36.05	36.92	36.92	-0.05%	938,287
May 27, 2026	38.12	38.42	36.72	36.94	36.94	-2.56%	914,035
May 26, 2026	37.29	38.03	35.51	37.91	37.91	4.49%	1,170,627
May 22, 2026	36.40	36.94	35.48	36.28	36.28	1.06%	1,173,704
May 21, 2026	34.90	36.09	34.53	35.90	35.90	2.72%	973,389
May 20, 2026	34.83	35.50	33.70	34.95	34.95	1.63%	1,368,351
May 19, 2026	32.65	34.72	31.76	34.39	34.39	3.30%	1,188,356
May 18, 2026	33.61	33.66	31.60	33.29	33.29	-1.25%	1,446,884
May 15, 2026	34.93	34.93	32.14	33.71	33.71	-9.72%	1,728,768
May 14, 2026	35.95	38.47	34.75	37.34	37.34	5.04%	1,684,142
May 13, 2026	35.43	36.17	30.46	35.55	35.55	9.62%	2,988,733
May 12, 2026	32.15	32.87	31.00	32.43	32.43	-2.11%	1,264,713
May 11, 2026	32.11	33.46	31.27	33.13	33.13	3.99%	1,024,014
May 8, 2026	30.23	32.07	29.29	31.86	31.86	7.09%	1,132,059
May 7, 2026	31.25	31.65	29.28	29.75	29.75	-5.28%	857,931
May 6, 2026	30.50	32.11	30.12	31.41	31.41	4.25%	924,231
May 5, 2026	29.31	30.76	29.21	30.13	30.13	4.44%	716,887
May 4, 2026	29.00	29.15	27.10	28.85	28.85	-0.35%	685,884
May 1, 2026	29.09	29.47	28.08	28.95	28.95	-0.03%	811,816
Apr 30, 2026	27.50	29.50	27.10	28.96	28.96	7.14%	1,083,914
Apr 29, 2026	25.64	27.11	25.28	27.03	27.03	5.38%	597,295
Apr 28, 2026	25.67	26.22	24.66	25.65	25.65	-3.57%	767,091
Apr 27, 2026	26.87	27.11	25.75	26.60	26.60	-0.45%	938,958
Apr 24, 2026	25.00	27.00	24.75	26.72	26.72	9.91%	1,366,623
Apr 23, 2026	24.10	24.88	23.77	24.31	24.31	0.16%	537,961
Apr 22, 2026	24.04	24.68	23.55	24.27	24.27	2.93%	582,908