Arxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.84	42.89	41.58	42.40	42.40	-0.59%	317,176
Jul 23, 2026	42.17	43.54	41.92	42.65	42.65	1.35%	341,060
Jul 22, 2026	44.42	45.00	42.00	42.08	42.08	-5.01%	471,805
Jul 21, 2026	42.00	44.82	41.91	44.30	44.30	6.06%	862,040
Jul 20, 2026	42.29	42.93	40.92	41.77	41.77	-0.13%	987,269
Jul 17, 2026	39.59	42.49	39.28	41.83	41.83	4.02%	695,355
Jul 16, 2026	40.89	41.83	38.69	40.21	40.21	-3.23%	1,458,602
Jul 15, 2026	43.39	44.48	41.47	41.55	41.55	-3.37%	792,930
Jul 14, 2026	43.07	45.01	42.50	43.00	43.00	1.53%	469,120
Jul 13, 2026	41.59	43.25	40.60	42.35	42.35	1.34%	702,892
Jul 10, 2026	42.69	42.69	41.40	41.79	41.79	-1.76%	202,568
Jul 9, 2026	43.56	44.22	42.23	42.54	42.54	-1.32%	249,894
Jul 8, 2026	41.86	43.80	41.67	43.11	43.11	1.46%	686,249
Jul 7, 2026	46.02	46.55	42.21	42.49	42.49	-8.94%	1,080,632
Jul 6, 2026	44.90	46.73	44.43	46.66	46.66	3.80%	859,343
Jul 2, 2026	46.50	47.81	44.60	44.95	44.95	-3.44%	1,014,066
Jul 1, 2026	46.09	46.96	45.03	46.55	46.55	0.89%	2,587,882
Jun 30, 2026	46.15	47.53	43.58	46.14	46.14	0.30%	1,710,125
Jun 29, 2026	44.47	47.73	43.92	46.00	46.00	3.74%	2,106,824
Jun 26, 2026	44.11	44.68	42.80	44.34	44.34	0.23%	3,028,365
Jun 25, 2026	43.84	45.42	42.10	44.24	44.24	2.67%	1,317,046
Jun 24, 2026	45.04	45.58	43.08	43.09	43.09	-4.98%	1,113,926
Jun 23, 2026	44.07	46.60	42.69	45.35	45.35	-1.54%	860,443
Jun 22, 2026	43.98	46.60	42.77	46.06	46.06	5.62%	1,394,410
Jun 18, 2026	40.41	44.78	40.41	43.61	43.61	7.81%	5,180,722
Jun 17, 2026	41.50	42.16	40.00	40.45	40.45	-1.72%	579,867
Jun 16, 2026	40.97	41.83	40.00	41.16	41.16	0.46%	450,500
Jun 15, 2026	41.81	42.46	40.89	40.97	40.97	-0.04%	417,226
Jun 12, 2026	41.88	42.92	40.84	40.99	40.99	-0.95%	749,766
Jun 11, 2026	40.30	41.88	39.38	41.38	41.38	3.35%	844,343
Jun 10, 2026	40.77	42.31	39.86	40.04	40.04	-1.79%	580,452
Jun 9, 2026	40.59	42.13	39.42	40.77	40.77	0.39%	780,147
Jun 8, 2026	39.69	40.68	38.84	40.61	40.61	3.04%	876,950
Jun 5, 2026	41.64	41.70	38.41	39.41	39.41	-6.12%	1,262,429
Jun 4, 2026	41.33	43.52	40.37	41.98	41.98	1.57%	840,135
Jun 3, 2026	42.26	43.20	40.84	41.33	41.33	-3.52%	1,008,984
Jun 2, 2026	43.37	43.37	41.88	42.84	42.84	-0.60%	642,075
Jun 1, 2026	45.65	46.34	42.64	43.10	43.10	-4.07%	705,344
May 29, 2026	46.32	48.68	44.89	44.93	44.93	-4.06%	980,924
May 28, 2026	39.40	46.86	37.24	46.83	46.83	17.81%	2,941,551
May 27, 2026	39.79	40.66	38.30	39.75	39.75	0.56%	1,449,738
May 26, 2026	35.30	40.14	35.24	39.53	39.53	13.59%	2,015,880
May 22, 2026	34.75	35.10	34.44	34.80	34.80	0.61%	321,488
May 21, 2026	34.40	35.00	33.78	34.59	34.59	0.04%	280,309
May 20, 2026	34.31	35.14	34.21	34.58	34.58	1.27%	290,377
May 19, 2026	33.68	34.45	33.15	34.14	34.14	0.26%	349,966
May 18, 2026	34.85	34.93	33.51	34.05	34.05	-1.56%	1,002,803
May 15, 2026	36.13	36.13	34.50	34.59	34.59	-4.18%	832,358
May 14, 2026	35.51	36.28	35.01	36.10	36.10	1.98%	684,984
May 13, 2026	36.72	37.00	35.01	35.40	35.40	-2.37%	722,619