5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-9.46%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
-33.60%
YEAR-TO-DATE PERFORMANCE
-34.26%
1 YEAR PERFORMANCE
-38.53%
Arhaus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.66 | $9.68 (0.21%) | $9.76 | $8.55 | 3.72 M | $1.37 B |
| 08/05/2026 | $8.26 | $8.23 (-0.36%) | $8.90 | $8.19 | 4.28 M | $1.16 B |
| 08/04/2026 | $7.87 | $8.28 (5.21%) | $8.40 | $7.87 | 2.55 M | $1.17 B |
| 08/03/2026 | $7.61 | $7.90 (3.81%) | $7.95 | $7.60 | 2.32 M | $1.12 B |
| 07/31/2026 | $7.31 | $7.41 (1.37%) | $7.48 | $7.22 | 1.02 M | $1.04 B |
| 07/30/2026 | $7.51 | $7.34 (-2.26%) | $7.57 | $7.31 | 766.35 K | $1.03 B |
| 07/29/2026 | $7.84 | $7.59 (-3.19%) | $7.85 | $7.54 | 940.67 K | $1.07 B |
| 07/28/2026 | $7.88 | $7.92 (0.51%) | $8.15 | $7.88 | 1.17 M | $1.12 B |
| 07/27/2026 | $7.96 | $7.88 (-1.01%) | $8.15 | $7.83 | 1.09 M | $1.11 B |
| 07/24/2026 | $7.35 | $7.91 (7.62%) | $8.00 | $7.27 | 1.42 M | $1.12 B |
| 07/23/2026 | $7.28 | $7.18 (-1.37%) | $7.30 | $7.06 | 1.08 M | $1.01 B |
| 07/22/2026 | $7.58 | $7.44 (-1.85%) | $7.64 | $7.39 | 852.63 K | $1.05 B |
| 07/21/2026 | $7.47 | $7.54 (0.94%) | $7.59 | $7.23 | 1.03 M | $1.06 B |
| 07/20/2026 | $7.79 | $7.48 (-3.98%) | $7.79 | $7.46 | 804.21 K | $1.05 B |
| 07/17/2026 | $7.75 | $7.69 (-0.77%) | $7.95 | $7.57 | 829.90 K | $1.08 B |
| 07/16/2026 | $8.03 | $7.84 (-2.37%) | $8.28 | $7.83 | 939.91 K | $1.11 B |
| 07/15/2026 | $7.80 | $8.03 (2.95%) | $8.23 | $7.73 | 849.20 K | $1.13 B |
| 07/14/2026 | $7.82 | $7.83 (0.13%) | $7.95 | $7.66 | 696.70 K | $1.10 B |
| 07/13/2026 | $7.95 | $7.73 (-2.77%) | $8.06 | $7.70 | 998.43 K | $1.09 B |
| 07/10/2026 | $7.98 | $7.86 (-1.5%) | $8.07 | $7.85 | 1.00 M | $1.11 B |
| 07/09/2026 | $7.72 | $7.90 (2.33%) | $8.10 | $7.65 | 748.15 K | $1.11 B |
| 07/08/2026 | $7.97 | $7.72 (-3.14%) | $8.10 | $7.56 | 1.24 M | $1.09 B |
| 07/07/2026 | $8.15 | $8.14 (-0.12%) | $8.36 | $8.13 | 791.51 K | $1.15 B |
| 07/06/2026 | $8.60 | $8.15 (-5.23%) | $8.62 | $7.93 | 1.14 M | $1.15 B |
| 07/02/2026 | $8.60 | $8.62 (0.23%) | $8.82 | $8.53 | 1.54 M | $1.22 B |
| 07/01/2026 | $8.41 | $8.59 (2.14%) | $8.68 | $8.24 | 1.81 M | $1.21 B |
| 06/30/2026 | $8.31 | $8.42 (1.32%) | $8.49 | $8.26 | 1.52 M | $1.19 B |
| 06/29/2026 | $8.30 | $8.42 (1.45%) | $8.64 | $8.29 | 1.87 M | $1.19 B |
| 06/26/2026 | $8.08 | $8.41 (4.08%) | $8.47 | $8.06 | 2.42 M | $1.19 B |
| 06/25/2026 | $7.76 | $8.10 (4.38%) | $8.13 | $7.70 | 1.53 M | $1.14 B |
| 06/24/2026 | $7.24 | $7.83 (8.15%) | $8.07 | $7.23 | 1.66 M | $1.10 B |
| 06/23/2026 | $6.94 | $7.07 (1.87%) | $7.15 | $6.88 | 682.41 K | $996.64 M |
| 06/22/2026 | $7.20 | $6.95 (-3.47%) | $7.31 | $6.94 | 770.74 K | $979.72 M |
| 06/18/2026 | $7.00 | $7.26 (3.71%) | $7.46 | $6.99 | 1.24 M | $1.02 B |
| 06/17/2026 | $7.18 | $6.88 (-4.18%) | $7.51 | $6.84 | 1.06 M | $969.85 M |
| 06/16/2026 | $7.45 | $7.19 (-3.49%) | $7.65 | $7.05 | 1.78 M | $1.01 B |
| 06/15/2026 | $7.35 | $7.45 (1.36%) | $7.58 | $7.34 | 1.30 M | $1.05 B |
| 06/12/2026 | $7.11 | $7.17 (0.84%) | $7.39 | $6.99 | 1.70 M | $1.01 B |
| 06/11/2026 | $6.65 | $7.07 (6.32%) | $7.12 | $6.60 | 2.08 M | $996.64 M |
| 06/10/2026 | $6.60 | $6.70 (1.52%) | $6.94 | $6.50 | 1.13 M | $944.48 M |
| 06/09/2026 | $6.34 | $6.68 (5.36%) | $6.69 | $6.34 | 891.50 K | $941.66 M |
| 06/08/2026 | $6.35 | $6.22 (-2.05%) | $6.40 | $6.21 | 862.90 K | $876.81 M |
| 06/05/2026 | $6.56 | $6.33 (-3.51%) | $6.67 | $6.23 | 940.11 K | $892.32 M |
| 06/04/2026 | $6.55 | $6.64 (1.37%) | $6.73 | $6.55 | 795.81 K | $936.02 M |
| 06/03/2026 | $6.56 | $6.51 (-0.76%) | $6.84 | $6.28 | 1.35 M | $917.69 M |
| 06/02/2026 | $6.53 | $6.53 (0%) | $6.74 | $6.49 | 648.40 K | $920.51 M |
| 06/01/2026 | $6.75 | $6.61 (-2.07%) | $6.76 | $6.43 | 846.24 K | $931.79 M |
| 05/29/2026 | $6.83 | $6.77 (-0.88%) | $6.92 | $6.73 | 1.19 M | $954.35 M |
| 05/28/2026 | $6.63 | $6.86 (3.47%) | $6.91 | $6.61 | 1.29 M | $967.03 M |
| 05/27/2026 | $6.46 | $6.65 (2.94%) | $6.77 | $6.46 | 1.25 M | $937.43 M |
| 05/26/2026 | $6.38 | $6.44 (0.94%) | $6.58 | $6.33 | 1.40 M | $907.83 M |
| 05/22/2026 | $6.36 | $6.32 (-0.63%) | $6.50 | $6.31 | 771.00 K | $890.91 M |
| 05/21/2026 | $6.00 | $6.39 (6.5%) | $6.44 | $5.83 | 1.60 M | $900.78 M |
| 05/20/2026 | $5.78 | $5.99 (3.63%) | $6.02 | $5.57 | 1.43 M | $844.39 M |
| 05/19/2026 | $5.80 | $5.78 (-0.34%) | $5.86 | $5.67 | 1.50 M | $814.79 M |
| 05/18/2026 | $5.89 | $5.87 (-0.34%) | $6.04 | $5.79 | 1.47 M | $827.48 M |
| 05/15/2026 | $5.83 | $5.75 (-1.37%) | $5.95 | $5.70 | 2.80 M | $810.56 M |
| 05/14/2026 | $5.91 | $5.88 (-0.51%) | $6.07 | $5.75 | 2.61 M | $828.89 M |
| 05/13/2026 | $5.90 | $5.87 (-0.51%) | $5.91 | $5.63 | 1.62 M | $827.48 M |
| 05/12/2026 | $6.12 | $5.90 (-3.59%) | $6.20 | $5.90 | 1.96 M | $831.70 M |
| 05/11/2026 | $6.50 | $6.12 (-5.85%) | $6.51 | $6.05 | 2.01 M | $862.72 M |
| 05/08/2026 | $6.90 | $6.51 (-5.65%) | $6.98 | $6.50 | 1.95 M | $917.69 M |
| 05/07/2026 | $6.80 | $7.08 (4.12%) | $7.47 | $6.80 | 2.95 M | $998.05 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.
