Arcutis Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	24.47	24.54	23.59	24.21	24.21	-1.47%	894,690
Apr 9, 2026	24.26	25.03	24.03	24.57	24.57	-0.16%	833,229
Apr 8, 2026	24.28	24.70	23.65	24.61	24.61	5.76%	1,164,938
Apr 7, 2026	23.47	23.53	22.97	23.27	23.27	-1.63%	775,034
Apr 6, 2026	23.67	24.24	23.44	23.66	23.66	0.11%	1,386,661
Apr 2, 2026	23.40	24.08	23.20	23.63	23.63	-1.95%	666,405
Apr 1, 2026	23.85	24.52	23.65	24.10	24.10	2.29%	1,325,446
Mar 31, 2026	21.90	23.68	21.84	23.56	23.56	10.45%	2,062,585
Mar 30, 2026	21.50	21.59	21.12	21.33	21.33	0.52%	1,313,835
Mar 27, 2026	22.23	22.53	21.13	21.22	21.22	-5.18%	1,357,106
Mar 26, 2026	22.52	22.89	22.35	22.38	22.38	-1.58%	611,302
Mar 25, 2026	22.03	23.00	21.95	22.74	22.74	4.17%	821,159
Mar 24, 2026	22.09	22.25	21.57	21.83	21.83	-2.06%	1,199,846
Mar 23, 2026	22.92	23.46	22.12	22.29	22.29	0.36%	1,034,263
Mar 20, 2026	22.76	23.29	22.13	22.21	22.21	-3.06%	4,095,423
Mar 19, 2026	22.00	23.00	21.86	22.91	22.91	3.01%	1,283,076
Mar 18, 2026	22.45	22.84	22.20	22.24	22.24	-2.11%	1,984,954
Mar 17, 2026	22.76	22.97	22.31	22.72	22.72	-0.18%	1,402,531
Mar 16, 2026	23.12	23.20	22.56	22.76	22.76	0.04%	1,135,863
Mar 13, 2026	23.09	23.45	22.61	22.75	22.75	-0.70%	890,479
Mar 12, 2026	23.44	23.44	22.50	22.91	22.91	-4.34%	1,087,070
Mar 11, 2026	24.36	24.50	23.51	23.95	23.95	-2.60%	630,854
Mar 10, 2026	25.12	25.53	24.39	24.59	24.59	-0.93%	1,309,453
Mar 9, 2026	23.92	24.93	23.76	24.82	24.82	3.42%	1,035,960
Mar 6, 2026	23.57	24.09	23.25	24.00	24.00	0.13%	1,113,169
Mar 5, 2026	23.70	24.30	23.69	23.97	23.97	-0.62%	1,241,428
Mar 4, 2026	23.45	24.56	22.85	24.12	24.12	2.20%	1,421,238
Mar 3, 2026	24.04	24.53	22.89	23.60	23.60	-4.68%	1,889,399
Mar 2, 2026	25.94	26.12	24.65	24.76	24.76	-8.19%	2,045,130
Feb 27, 2026	27.95	28.15	26.60	26.97	26.97	-5.60%	2,129,839
Feb 26, 2026	27.69	28.80	24.87	28.57	28.57	5.78%	3,378,540
Feb 25, 2026	27.04	27.65	26.76	27.01	27.01	0.11%	1,399,767
Feb 24, 2026	26.08	27.02	26.08	26.98	26.98	2.55%	786,666
Feb 23, 2026	25.50	26.45	24.88	26.31	26.31	3.52%	1,156,003
Feb 20, 2026	27.74	28.12	24.95	25.42	25.42	-9.07%	2,716,557
Feb 19, 2026	26.59	28.01	26.28	27.95	27.95	4.64%	1,213,237
Feb 18, 2026	26.60	27.32	26.53	26.71	26.71	0.38%	1,132,756
Feb 17, 2026	25.85	26.67	25.50	26.61	26.61	2.90%	1,177,917
Feb 13, 2026	26.85	26.97	25.83	25.86	25.86	-3.18%	786,462
Feb 12, 2026	26.68	26.76	25.89	26.71	26.71	0.45%	1,099,967
Feb 11, 2026	26.91	27.18	25.84	26.59	26.59	-1.08%	675,278
Feb 10, 2026	26.74	27.24	26.47	26.88	26.88	-	696,589
Feb 9, 2026	27.33	27.62	26.60	26.88	26.88	-1.61%	883,734
Feb 6, 2026	26.50	27.50	26.41	27.32	27.32	4.79%	1,363,028
Feb 5, 2026	26.18	26.73	25.96	26.07	26.07	-0.04%	1,539,089
Feb 4, 2026	26.06	26.21	25.58	26.08	26.08	-0.42%	2,300,331
Feb 3, 2026	25.43	26.67	25.03	26.19	26.19	2.42%	979,851
Feb 2, 2026	25.03	25.75	24.50	25.57	25.57	0.79%	1,443,458
Jan 30, 2026	25.37	25.63	24.96	25.37	25.37	-1.40%	929,206
Jan 29, 2026	25.29	25.95	25.22	25.73	25.73	1.10%	1,250,396