5 DAY PERFORMANCE
-54.36%
1 MONTH PERFORMANCE
-26.64%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+6.52%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
+74.13%
Arteris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $35.48 | $35.10 (-1.06%) | $36.17 | $30.46 | 2.24 M | $1.50 B |
| 05/12/2026 | $32.15 | $32.43 (0.87%) | $32.87 | $31.00 | 1.26 M | $1.48 B |
| 05/11/2026 | $32.11 | $33.13 (3.18%) | $33.46 | $31.27 | 1.02 M | $1.51 B |
| 05/08/2026 | $30.23 | $31.86 (5.39%) | $32.07 | $29.29 | 1.13 M | $1.45 B |
| 05/07/2026 | $31.25 | $29.75 (-4.8%) | $31.65 | $29.28 | 857.93 K | $1.30 B |
| 05/06/2026 | $30.50 | $31.41 (2.98%) | $32.11 | $30.12 | 924.23 K | $1.37 B |
| 05/05/2026 | $29.31 | $30.13 (2.8%) | $30.76 | $29.21 | 716.90 K | $1.32 B |
| 05/04/2026 | $29.00 | $28.85 (-0.52%) | $29.15 | $27.10 | 685.88 K | $1.26 B |
| 05/01/2026 | $29.09 | $28.95 (-0.48%) | $29.47 | $28.08 | 811.82 K | $1.27 B |
| 04/30/2026 | $27.50 | $28.96 (5.31%) | $29.50 | $27.10 | 1.08 M | $1.27 B |
| 04/29/2026 | $25.64 | $27.03 (5.42%) | $27.11 | $25.28 | 597.30 K | $1.18 B |
| 04/28/2026 | $25.67 | $25.65 (-0.08%) | $26.22 | $24.66 | 767.10 K | $1.12 B |
| 04/27/2026 | $26.87 | $26.60 (-1%) | $27.11 | $25.75 | 938.96 K | $1.16 B |
| 04/24/2026 | $25.00 | $26.72 (6.88%) | $27.00 | $24.75 | 1.37 M | $1.17 B |
| 04/23/2026 | $24.10 | $24.31 (0.87%) | $24.88 | $23.77 | 537.96 K | $1.06 B |
| 04/22/2026 | $24.04 | $24.27 (0.96%) | $24.68 | $23.55 | 582.91 K | $1.06 B |
| 04/21/2026 | $23.00 | $23.58 (2.52%) | $24.10 | $22.85 | 725.91 K | $1.03 B |
| 04/20/2026 | $22.00 | $22.63 (2.86%) | $22.80 | $21.89 | 594.82 K | $989.16 M |
| 04/17/2026 | $21.90 | $22.13 (1.05%) | $22.47 | $21.71 | 644.91 K | $967.30 M |
| 04/16/2026 | $20.30 | $21.52 (6.01%) | $21.57 | $20.26 | 772.19 K | $940.64 M |
| 04/15/2026 | $20.17 | $20.30 (0.64%) | $20.66 | $19.99 | 465.17 K | $887.32 M |
| 04/14/2026 | $20.06 | $20.17 (0.55%) | $20.40 | $19.80 | 545.65 K | $881.63 M |
| 04/13/2026 | $18.97 | $19.82 (4.48%) | $19.92 | $18.95 | 367.53 K | $866.33 M |
| 04/10/2026 | $19.62 | $19.34 (-1.43%) | $19.93 | $19.15 | 390.55 K | $845.35 M |
| 04/09/2026 | $18.84 | $19.56 (3.82%) | $19.60 | $18.77 | 490.50 K | $854.97 M |
| 04/08/2026 | $19.28 | $19.03 (-1.3%) | $19.46 | $18.66 | 489.55 K | $831.80 M |
| 04/07/2026 | $18.12 | $18.12 (0%) | $18.27 | $17.48 | 343.42 K | $792.03 M |
| 04/06/2026 | $18.23 | $18.24 (0.05%) | $18.64 | $18.14 | 372.70 K | $797.27 M |
| 04/02/2026 | $16.62 | $18.20 (9.51%) | $18.30 | $16.62 | 428.84 K | $795.52 M |
| 04/01/2026 | $16.80 | $17.55 (4.46%) | $17.67 | $16.54 | 338.81 K | $767.11 M |
| 03/31/2026 | $15.63 | $16.44 (5.18%) | $16.54 | $15.34 | 536.33 K | $718.59 M |
| 03/30/2026 | $16.76 | $15.00 (-10.5%) | $16.76 | $14.68 | 546.34 K | $655.65 M |
| 03/27/2026 | $17.11 | $16.51 (-3.51%) | $17.17 | $16.40 | 336.19 K | $721.65 M |
| 03/26/2026 | $17.68 | $17.52 (-0.9%) | $18.72 | $17.51 | 790.70 K | $765.80 M |
| 03/25/2026 | $16.89 | $17.99 (6.51%) | $18.08 | $16.84 | 767.46 K | $786.34 M |
| 03/24/2026 | $15.68 | $16.42 (4.72%) | $17.14 | $15.68 | 496.58 K | $717.72 M |
| 03/23/2026 | $15.51 | $16.02 (3.29%) | $16.44 | $15.47 | 404.14 K | $700.24 M |
| 03/20/2026 | $15.96 | $15.14 (-5.14%) | $15.96 | $14.93 | 494.50 K | $661.77 M |
| 03/19/2026 | $15.05 | $15.96 (6.05%) | $16.01 | $14.72 | 338.20 K | $697.61 M |
| 03/18/2026 | $15.37 | $15.55 (1.17%) | $15.83 | $15.21 | 311.34 K | $679.69 M |
| 03/17/2026 | $15.25 | $15.46 (1.38%) | $15.74 | $15.02 | 304.03 K | $675.76 M |
| 03/16/2026 | $15.12 | $15.21 (0.6%) | $15.55 | $14.95 | 342.32 K | $664.83 M |
| 03/13/2026 | $15.17 | $14.63 (-3.56%) | $15.42 | $14.52 | 338.90 K | $639.48 M |
| 03/12/2026 | $15.24 | $14.68 (-3.67%) | $15.66 | $14.66 | 336.34 K | $641.66 M |
| 03/11/2026 | $15.35 | $15.62 (1.76%) | $16.30 | $15.34 | 430.32 K | $682.75 M |
| 03/10/2026 | $14.47 | $15.25 (5.39%) | $15.46 | $14.44 | 484.32 K | $666.58 M |
| 03/09/2026 | $14.11 | $14.54 (3.05%) | $14.69 | $13.69 | 437.16 K | $635.54 M |
| 03/06/2026 | $14.92 | $14.52 (-2.68%) | $15.97 | $14.42 | 481.64 K | $634.67 M |
| 03/05/2026 | $16.41 | $15.55 (-5.24%) | $17.00 | $15.23 | 519.02 K | $679.69 M |
| 03/04/2026 | $16.53 | $16.46 (-0.42%) | $17.11 | $16.25 | 539.57 K | $719.47 M |
| 03/03/2026 | $16.50 | $16.18 (-1.94%) | $16.66 | $15.94 | 424.43 K | $707.23 M |
| 03/02/2026 | $16.22 | $17.02 (4.93%) | $17.75 | $16.22 | 797.14 K | $743.95 M |
| 02/27/2026 | $16.70 | $16.99 (1.74%) | $17.05 | $16.26 | 519.50 K | $742.63 M |
| 02/26/2026 | $17.00 | $17.22 (1.29%) | $17.28 | $16.46 | 697.50 K | $752.69 M |
| 02/25/2026 | $15.97 | $17.01 (6.51%) | $17.01 | $15.89 | 563.22 K | $743.51 M |
| 02/24/2026 | $14.65 | $15.61 (6.55%) | $15.72 | $14.49 | 435.65 K | $682.31 M |
| 02/23/2026 | $14.44 | $14.41 (-0.21%) | $14.62 | $14.06 | 369.50 K | $629.86 M |
| 02/20/2026 | $14.39 | $14.73 (2.36%) | $15.43 | $14.36 | 573.80 K | $643.85 M |
| 02/19/2026 | $14.15 | $14.40 (1.77%) | $14.43 | $13.91 | 382.99 K | $629.43 M |
| 02/18/2026 | $14.15 | $14.39 (1.7%) | $14.83 | $13.84 | 435.16 K | $628.99 M |
| 02/17/2026 | $14.46 | $14.02 (-3.04%) | $14.46 | $13.64 | 873.34 K | $612.82 M |
| 02/13/2026 | $15.53 | $14.62 (-5.86%) | $15.83 | $13.94 | 1.11 M | $639.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
