5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+16.61%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
-37.17%
YEAR-TO-DATE PERFORMANCE
-34.26%
1 YEAR PERFORMANCE
-14.80%
Arhaus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.19 | $6.95 (-3.34%) | $7.31 | $6.94 | 770.31 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 |
| 05/06/2026 | $7.38 | $7.59 (2.85%) | $7.63 | $7.37 | 2.39 M | $1.07 B |
| 05/05/2026 | $7.25 | $7.26 (0.14%) | $7.34 | $7.09 | 895.61 K | $1.02 B |
| 05/04/2026 | $7.46 | $7.07 (-5.23%) | $7.48 | $6.96 | 1.74 M | $996.64 M |
| 05/01/2026 | $7.44 | $7.58 (1.88%) | $7.59 | $7.38 | 1.01 M | $1.07 B |
| 04/30/2026 | $7.34 | $7.40 (0.82%) | $7.54 | $7.31 | 1.07 M | $1.04 B |
| 04/29/2026 | $7.60 | $7.34 (-3.42%) | $7.60 | $7.27 | 609.31 K | $1.03 B |
| 04/28/2026 | $7.55 | $7.54 (-0.13%) | $7.79 | $7.44 | 1.07 M | $1.06 B |
| 04/27/2026 | $7.65 | $7.53 (-1.57%) | $7.74 | $7.51 | 615.70 K | $1.06 B |
| 04/24/2026 | $7.47 | $7.65 (2.41%) | $7.74 | $7.41 | 662.80 K | $1.08 B |
| 04/23/2026 | $7.80 | $7.52 (-3.59%) | $7.85 | $7.44 | 610.20 K | $1.06 B |
| 04/22/2026 | $8.02 | $7.80 (-2.74%) | $8.24 | $7.78 | 845.82 K | $1.10 B |
| 04/21/2026 | $8.07 | $7.97 (-1.24%) | $8.40 | $7.94 | 921.50 K | $1.12 B |
| 04/20/2026 | $7.80 | $8.06 (3.33%) | $8.08 | $7.71 | 1.15 M | $1.14 B |
| 04/17/2026 | $7.61 | $7.79 (2.37%) | $7.86 | $7.56 | 1.70 M | $1.10 B |
| 04/16/2026 | $7.19 | $7.36 (2.36%) | $7.41 | $7.17 | 1.13 M | $1.04 B |
| 04/15/2026 | $6.92 | $7.12 (2.89%) | $7.20 | $6.84 | 2.06 M | $1.00 B |
| 04/14/2026 | $6.85 | $6.90 (0.73%) | $7.02 | $6.82 | 1.66 M | $972.67 M |
| 04/13/2026 | $6.73 | $6.85 (1.78%) | $6.98 | $6.69 | 1.30 M | $965.62 M |
| 04/10/2026 | $6.65 | $6.77 (1.8%) | $6.85 | $6.54 | 860.10 K | $954.35 M |
| 04/09/2026 | $6.43 | $6.61 (2.8%) | $6.69 | $6.39 | 928.80 K | $931.79 M |
| 04/08/2026 | $6.69 | $6.52 (-2.54%) | $6.85 | $6.50 | 1.10 M | $919.10 M |
| 04/07/2026 | $6.45 | $6.27 (-2.79%) | $6.47 | $6.17 | 1.32 M | $883.86 M |
| 04/06/2026 | $6.37 | $6.49 (1.88%) | $6.53 | $6.33 | 3.04 M | $914.88 M |
| 04/02/2026 | $6.36 | $6.38 (0.31%) | $6.55 | $6.26 | 1.26 M | $899.37 M |
| 04/01/2026 | $6.60 | $6.54 (-0.91%) | $6.71 | $6.50 | 1.51 M | $921.92 M |
| 03/31/2026 | $6.61 | $6.78 (2.57%) | $6.82 | $6.46 | 1.21 M | $955.76 M |
| 03/30/2026 | $6.52 | $6.51 (-0.15%) | $6.64 | $6.46 | 720.10 K | $917.69 M |
| 03/27/2026 | $6.61 | $6.50 (-1.66%) | $6.66 | $6.43 | 1.29 M | $916.28 M |
| 03/26/2026 | $6.75 | $6.70 (-0.74%) | $6.96 | $6.69 | 831.70 K | $944.48 M |
| 03/25/2026 | $6.63 | $6.85 (3.32%) | $6.88 | $6.56 | 1.24 M | $965.62 M |
| 03/24/2026 | $6.75 | $6.53 (-3.26%) | $6.75 | $6.45 | 1.47 M | $920.51 M |
| 03/23/2026 | $7.09 | $6.84 (-3.53%) | $7.12 | $6.82 | 886.62 K | $964.21 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.
