Arcutis Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.50	27.69	26.78	27.35	27.35	0.07%	819,319
Jul 23, 2026	27.30	27.93	26.99	27.33	27.33	-2.04%	1,031,406
Jul 22, 2026	28.05	28.46	27.69	27.90	27.90	-1.27%	802,279
Jul 21, 2026	27.53	28.50	27.52	28.26	28.26	2.65%	1,349,182
Jul 20, 2026	28.54	28.98	27.50	27.53	27.53	-3.37%	1,243,644
Jul 17, 2026	27.49	28.87	27.43	28.49	28.49	2.70%	1,265,370
Jul 16, 2026	27.79	28.05	27.32	27.74	27.74	-0.14%	1,749,923
Jul 15, 2026	26.91	27.98	26.50	27.78	27.78	3.62%	1,481,579
Jul 14, 2026	27.28	27.28	26.49	26.81	26.81	-1.14%	696,873
Jul 13, 2026	27.25	27.45	26.01	27.12	27.12	-2.24%	1,074,631
Jul 10, 2026	28.66	28.98	26.96	27.74	27.74	-3.61%	1,379,210
Jul 9, 2026	28.40	29.84	28.26	28.78	28.78	0.98%	1,712,169
Jul 8, 2026	27.37	28.55	27.28	28.50	28.50	3.00%	1,744,347
Jul 7, 2026	26.30	27.80	26.10	27.67	27.67	6.14%	2,396,411
Jul 6, 2026	25.84	26.17	25.25	26.07	26.07	1.01%	1,274,700
Jul 2, 2026	25.86	26.11	25.53	25.81	25.81	-0.12%	1,180,017
Jul 1, 2026	26.40	26.46	25.83	25.84	25.84	-1.45%	932,215
Jun 30, 2026	27.15	27.21	25.83	26.22	26.22	-2.02%	1,335,986
Jun 29, 2026	26.77	27.18	26.12	26.76	26.76	-0.89%	1,324,059
Jun 26, 2026	26.79	27.26	26.44	27.00	27.00	1.16%	3,595,726
Jun 25, 2026	27.41	28.38	26.63	26.69	26.69	-2.48%	1,935,837
Jun 24, 2026	26.46	28.14	26.46	27.37	27.37	4.19%	2,069,582
Jun 23, 2026	26.56	27.17	26.18	26.27	26.27	-1.46%	1,664,015
Jun 22, 2026	26.42	27.17	26.24	26.66	26.66	1.72%	1,528,828
Jun 18, 2026	26.69	27.00	25.43	26.21	26.21	-0.04%	5,480,646
Jun 17, 2026	25.67	26.66	25.66	26.22	26.22	2.14%	1,625,101
Jun 16, 2026	25.67	25.83	25.09	25.67	25.67	0.35%	1,537,144
Jun 15, 2026	24.62	25.62	24.04	25.58	25.58	4.92%	1,792,609
Jun 12, 2026	24.64	24.99	24.25	24.38	24.38	-0.85%	1,329,450
Jun 11, 2026	23.20	25.34	22.95	24.59	24.59	5.85%	2,748,967
Jun 10, 2026	22.65	24.00	22.56	23.23	23.23	1.93%	1,412,384
Jun 9, 2026	21.90	22.87	21.72	22.79	22.79	5.80%	1,777,447
Jun 8, 2026	21.45	21.57	21.00	21.54	21.54	1.46%	1,120,840
Jun 5, 2026	21.85	22.19	21.03	21.23	21.23	-3.28%	1,209,414
Jun 4, 2026	21.44	22.08	21.27	21.95	21.95	2.81%	1,173,406
Jun 3, 2026	20.79	21.52	20.65	21.35	21.35	2.69%	1,062,795
Jun 2, 2026	21.05	21.10	20.48	20.79	20.79	-3.17%	2,311,607
Jun 1, 2026	21.37	21.53	20.91	21.47	21.47	0.05%	1,602,388
May 29, 2026	21.45	21.59	21.09	21.46	21.46	0.09%	1,629,709
May 28, 2026	21.15	21.89	21.13	21.44	21.44	1.37%	956,977
May 27, 2026	21.33	22.06	21.11	21.15	21.15	0.19%	1,504,254
May 26, 2026	20.97	21.34	20.73	21.11	21.11	1.20%	2,609,901
May 22, 2026	21.01	21.41	20.63	20.86	20.86	-0.71%	1,163,046
May 21, 2026	20.16	21.13	20.15	21.01	21.01	2.64%	1,428,047
May 20, 2026	19.65	20.76	19.65	20.47	20.47	4.97%	2,325,925
May 19, 2026	20.02	20.08	19.30	19.50	19.50	-2.65%	4,512,182
May 18, 2026	21.30	21.34	19.96	20.03	20.03	-6.05%	1,412,121
May 15, 2026	21.13	21.84	21.01	21.32	21.32	-1.16%	1,600,525
May 14, 2026	21.75	22.45	21.46	21.57	21.57	-0.55%	1,865,777
May 13, 2026	20.17	22.06	19.93	21.69	21.69	4.83%	3,663,265