5 DAY PERFORMANCE
-67.33%
1 MONTH PERFORMANCE
-60.64%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
-8.67%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
+50.05%
Arteris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $41.80 | $43.29 (3.56%) | $43.96 | $40.96 | 2.55 M | $1.97 B |
| 06/25/2026 | $43.00 | $43.59 (1.37%) | $44.07 | $40.69 | 750.63 K | $1.99 B |
| 06/24/2026 | $41.93 | $41.03 (-2.15%) | $42.23 | $39.89 | 875.44 K | $1.87 B |
| 06/23/2026 | $41.26 | $41.22 (-0.1%) | $42.99 | $40.85 | 675.44 K | $1.88 B |
| 06/22/2026 | $44.81 | $44.50 (-0.69%) | $45.30 | $43.12 | 1.16 M | $2.03 B |
| 06/18/2026 | $43.86 | $44.11 (0.57%) | $44.85 | $42.08 | 1.06 M | $2.01 B |
| 06/17/2026 | $42.56 | $42.14 (-0.99%) | $43.23 | $41.34 | 683.02 K | $1.92 B |
| 06/16/2026 | $43.15 | $41.56 (-3.68%) | $44.94 | $41.29 | 1.29 M | $1.89 B |
| 06/15/2026 | $42.48 | $43.63 (2.71%) | $43.82 | $41.13 | 1.34 M | $1.99 B |
| 06/12/2026 | $37.06 | $41.00 (10.63%) | $41.56 | $36.30 | 1.36 M | $1.87 B |
| 06/11/2026 | $34.01 | $37.31 (9.7%) | $37.51 | $33.81 | 1.05 M | $1.70 B |
| 06/10/2026 | $32.92 | $33.51 (1.79%) | $35.09 | $32.42 | 811.65 K | $1.53 B |
| 06/09/2026 | $35.79 | $33.76 (-5.67%) | $36.31 | $31.92 | 738.84 K | $1.54 B |
| 06/08/2026 | $34.85 | $35.26 (1.18%) | $35.50 | $33.97 | 820.79 K | $1.61 B |
| 06/05/2026 | $35.84 | $34.28 (-4.35%) | $35.94 | $33.24 | 862.31 K | $1.56 B |
| 06/04/2026 | $35.45 | $37.19 (4.91%) | $37.44 | $34.34 | 822.51 K | $1.69 B |
| 06/03/2026 | $37.83 | $37.44 (-1.03%) | $38.99 | $36.26 | 1.10 M | $1.71 B |
| 06/02/2026 | $36.01 | $37.94 (5.36%) | $38.00 | $35.79 | 1.24 M | $1.73 B |
| 06/01/2026 | $35.55 | $36.01 (1.29%) | $36.58 | $34.87 | 1.20 M | $1.64 B |
| 05/29/2026 | $37.33 | $35.95 (-3.7%) | $37.95 | $34.88 | 1.47 M | $1.64 B |
| 05/28/2026 | $36.94 | $36.92 (-0.05%) | $37.89 | $36.05 | 938.29 K | $1.68 B |
| 05/27/2026 | $38.12 | $36.94 (-3.1%) | $38.42 | $36.72 | 914.04 K | $1.68 B |
| 05/26/2026 | $37.29 | $37.91 (1.66%) | $38.03 | $35.51 | 1.17 M | $1.73 B |
| 05/22/2026 | $36.40 | $36.28 (-0.33%) | $36.94 | $35.48 | 1.17 M | $1.65 B |
| 05/21/2026 | $34.90 | $35.90 (2.87%) | $36.09 | $34.53 | 973.39 K | $1.64 B |
| 05/20/2026 | $34.83 | $34.95 (0.34%) | $35.50 | $33.70 | 1.37 M | $1.59 B |
| 05/19/2026 | $32.65 | $34.39 (5.33%) | $34.72 | $31.76 | 1.19 M | $1.57 B |
| 05/18/2026 | $33.61 | $33.29 (-0.95%) | $33.66 | $31.60 | 1.45 M | $1.52 B |
| 05/15/2026 | $34.93 | $33.71 (-3.49%) | $34.93 | $32.14 | 1.73 M | $1.54 B |
| 05/14/2026 | $35.95 | $37.34 (3.87%) | $38.47 | $34.74 | 1.68 M | $1.70 B |
| 05/13/2026 | $35.43 | $35.55 (0.34%) | $36.17 | $30.46 | 2.99 M | $1.62 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 | $1.35 B |
| 05/06/2026 | $30.50 | $31.41 (2.98%) | $32.11 | $30.12 | 924.23 K | $1.43 B |
| 05/05/2026 | $29.31 | $30.13 (2.8%) | $30.76 | $29.21 | 716.90 K | $1.37 B |
| 05/04/2026 | $29.00 | $28.85 (-0.52%) | $29.15 | $27.10 | 685.88 K | $1.31 B |
| 05/01/2026 | $29.09 | $28.95 (-0.48%) | $29.47 | $28.08 | 811.82 K | $1.32 B |
| 04/30/2026 | $27.50 | $28.96 (5.31%) | $29.50 | $27.10 | 1.08 M | $1.32 B |
| 04/29/2026 | $25.64 | $27.03 (5.42%) | $27.11 | $25.28 | 597.30 K | $1.23 B |
| 04/28/2026 | $25.67 | $25.65 (-0.08%) | $26.22 | $24.66 | 767.10 K | $1.17 B |
| 04/27/2026 | $26.87 | $26.60 (-1%) | $27.11 | $25.75 | 938.96 K | $1.21 B |
| 04/24/2026 | $25.00 | $26.72 (6.88%) | $27.00 | $24.75 | 1.37 M | $1.22 B |
| 04/23/2026 | $24.10 | $24.31 (0.87%) | $24.88 | $23.77 | 537.96 K | $1.11 B |
| 04/22/2026 | $24.04 | $24.27 (0.96%) | $24.68 | $23.55 | 582.91 K | $1.11 B |
| 04/21/2026 | $23.00 | $23.58 (2.52%) | $24.10 | $22.85 | 725.91 K | $1.07 B |
| 04/20/2026 | $22.00 | $22.63 (2.86%) | $22.80 | $21.89 | 594.82 K | $1.03 B |
| 04/17/2026 | $21.90 | $22.13 (1.05%) | $22.47 | $21.71 | 644.91 K | $1.01 B |
| 04/16/2026 | $20.30 | $21.52 (6.01%) | $21.57 | $20.26 | 772.19 K | $980.12 M |
| 04/15/2026 | $20.17 | $20.30 (0.64%) | $20.66 | $19.99 | 465.17 K | $924.56 M |
| 04/14/2026 | $20.06 | $20.17 (0.55%) | $20.40 | $19.80 | 545.65 K | $918.64 M |
| 04/13/2026 | $18.97 | $19.82 (4.48%) | $19.92 | $18.95 | 367.53 K | $902.70 M |
| 04/10/2026 | $19.62 | $19.34 (-1.43%) | $19.93 | $19.15 | 390.55 K | $880.83 M |
| 04/09/2026 | $18.84 | $19.56 (3.82%) | $19.60 | $18.77 | 490.50 K | $890.85 M |
| 04/08/2026 | $19.28 | $19.03 (-1.3%) | $19.46 | $18.66 | 489.55 K | $866.72 M |
| 04/07/2026 | $18.12 | $18.12 (0%) | $18.27 | $17.48 | 343.42 K | $825.27 M |
| 04/06/2026 | $18.23 | $18.24 (0.05%) | $18.64 | $18.14 | 372.70 K | $830.73 M |
| 04/02/2026 | $16.62 | $18.20 (9.51%) | $18.30 | $16.62 | 428.84 K | $828.91 M |
| 04/01/2026 | $16.80 | $17.55 (4.46%) | $17.67 | $16.54 | 338.81 K | $799.31 M |
| 03/31/2026 | $15.63 | $16.44 (5.18%) | $16.54 | $15.34 | 536.33 K | $748.75 M |
| 03/30/2026 | $16.76 | $15.00 (-10.5%) | $16.76 | $14.68 | 546.34 K | $683.17 M |
| 03/27/2026 | $17.11 | $16.51 (-3.51%) | $17.17 | $16.40 | 336.19 K | $751.94 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.
