Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.40	36.94	35.48	36.28	36.28	1.06%	1,172,543
May 21, 2026	34.90	36.09	34.53	35.90	35.90	2.72%	972,703
May 20, 2026	34.83	35.50	33.70	34.95	34.95	1.63%	1,344,543
May 19, 2026	32.65	34.72	31.76	34.39	34.39	3.30%	1,178,888
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
Apr 21, 2026	23.00	24.10	22.85	23.58	23.58	4.20%	725,907
Apr 20, 2026	22.00	22.80	21.89	22.63	22.63	2.26%	594,823
Apr 17, 2026	21.90	22.47	21.71	22.13	22.13	2.83%	644,905
Apr 16, 2026	20.30	21.57	20.26	21.52	21.52	6.01%	772,190
Apr 15, 2026	20.17	20.66	19.99	20.30	20.30	0.64%	465,165
Apr 14, 2026	20.06	20.40	19.80	20.17	20.17	1.77%	545,652
Apr 13, 2026	18.97	19.92	18.95	19.82	19.82	2.48%	367,526
Apr 10, 2026	19.62	19.93	19.15	19.34	19.34	-1.12%	390,553
Apr 9, 2026	18.84	19.60	18.77	19.56	19.56	2.79%	490,496
Apr 8, 2026	19.28	19.46	18.66	19.03	19.03	5.02%	489,546
Apr 7, 2026	18.12	18.27	17.48	18.12	18.12	-0.66%	343,423
Apr 6, 2026	18.23	18.64	18.14	18.24	18.24	0.22%	372,680
Apr 2, 2026	16.62	18.30	16.62	18.20	18.20	3.70%	428,837
Apr 1, 2026	16.80	17.67	16.54	17.55	17.55	6.75%	338,811
Mar 31, 2026	15.63	16.54	15.34	16.44	16.44	9.60%	536,333
Mar 30, 2026	16.76	16.76	14.68	15.00	15.00	-9.15%	546,339
Mar 27, 2026	17.11	17.17	16.40	16.51	16.51	-5.76%	336,188
Mar 26, 2026	17.68	18.72	17.51	17.52	17.52	-2.61%	790,684
Mar 25, 2026	16.89	18.08	16.84	17.99	17.99	9.56%	767,464
Mar 24, 2026	15.68	17.14	15.68	16.42	16.42	2.50%	496,582
Mar 23, 2026	15.51	16.44	15.47	16.02	16.02	5.81%	404,139
Mar 20, 2026	15.96	15.96	14.93	15.14	15.14	-5.14%	494,500
Mar 19, 2026	15.05	16.01	14.72	15.96	15.96	2.64%	338,189
Mar 18, 2026	15.37	15.83	15.21	15.55	15.55	0.58%	311,335
Mar 17, 2026	15.25	15.74	15.02	15.46	15.46	1.64%	304,027
Mar 16, 2026	15.12	15.55	14.95	15.21	15.21	3.96%	342,317
Mar 13, 2026	15.17	15.42	14.52	14.63	14.63	-0.34%	338,895