Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.93	34.30	32.64	33.33	33.33	-0.60%	386,221
Jul 22, 2026	32.67	34.49	32.67	33.53	33.53	-2.02%	522,081
Jul 21, 2026	32.47	34.30	32.30	34.22	34.22	11.54%	560,169
Jul 20, 2026	31.36	32.87	30.49	30.68	30.68	-1.16%	634,825
Jul 17, 2026	29.46	31.95	28.75	31.04	31.04	0.03%	834,867
Jul 16, 2026	31.62	32.43	30.18	31.03	31.03	-5.05%	853,634
Jul 15, 2026	33.91	33.91	31.41	32.68	32.68	-2.18%	530,368
Jul 14, 2026	35.01	35.33	33.20	33.41	33.41	1.89%	502,736
Jul 13, 2026	33.81	34.08	32.53	32.79	32.79	-5.69%	450,421
Jul 10, 2026	35.46	35.77	34.11	34.77	34.77	-3.71%	396,212
Jul 9, 2026	35.89	36.84	35.27	36.11	36.11	4.79%	554,926
Jul 8, 2026	30.98	34.53	30.75	34.46	34.46	10.03%	1,084,402
Jul 7, 2026	33.10	33.29	31.16	31.32	31.32	-10.05%	1,342,312
Jul 6, 2026	35.32	37.71	34.60	34.82	34.82	-0.68%	1,088,714
Jul 2, 2026	43.51	43.51	34.21	35.06	35.06	-19.97%	1,756,417
Jul 1, 2026	47.36	47.88	43.61	43.81	43.81	-9.84%	1,325,943
Jun 30, 2026	47.08	50.26	47.00	48.59	48.59	2.60%	1,551,895
Jun 29, 2026	43.86	47.58	43.00	47.36	47.36	9.40%	1,393,693
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