5 DAY PERFORMANCE
-26.42%
1 MONTH PERFORMANCE
-15.84%
3 MONTH PERFORMANCE
+20.62%
6 MONTH PERFORMANCE
+20.31%
YEAR-TO-DATE PERFORMANCE
+91.36%
1 YEAR PERFORMANCE
+79.17%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $314.91 | $319.31 (1.4%) | $326.75 | $305.31 | 414.12 K | $4.42 B |
| 12/05/2025 | $296.81 | $313.70 (5.69%) | $316.73 | $276.28 | 1.34 M | $4.34 B |
| 12/04/2025 | $348.74 | $356.39 (2.19%) | $368.21 | $347.67 | 626.30 K | $4.93 B |
| 12/03/2025 | $355.98 | $351.09 (-1.37%) | $359.05 | $343.01 | 410.54 K | $4.86 B |
| 12/02/2025 | $365.76 | $357.48 (-2.26%) | $373.17 | $355.17 | 349.10 K | $4.94 B |
| 12/01/2025 | $370.66 | $363.73 (-1.87%) | $374.30 | $356.39 | 479.07 K | $5.03 B |
| 11/28/2025 | $384.99 | $395.20 (2.65%) | $396.54 | $380.91 | 127.65 K | $5.43 B |
| 11/26/2025 | $375.15 | $380.62 (1.46%) | $388.61 | $363.35 | 434.84 K | $5.23 B |
| 11/25/2025 | $367.47 | $373.29 (1.58%) | $374.69 | $360.00 | 208.40 K | $5.13 B |
| 11/24/2025 | $342.31 | $371.95 (8.66%) | $384.35 | $342.31 | 494.81 K | $5.11 B |
| 11/21/2025 | $345.00 | $335.33 (-2.8%) | $353.58 | $322.22 | 474.89 K | $4.60 B |
| 11/20/2025 | $373.38 | $353.30 (-5.38%) | $399.30 | $350.71 | 634.60 K | $4.85 B |
| 11/19/2025 | $351.10 | $358.72 (2.17%) | $366.46 | $347.50 | 332.64 K | $4.93 B |
| 11/18/2025 | $341.00 | $344.36 (0.99%) | $353.46 | $338.57 | 324.82 K | $4.73 B |
| 11/17/2025 | $351.86 | $346.35 (-1.57%) | $364.59 | $341.30 | 237.60 K | $4.76 B |
| 11/14/2025 | $323.89 | $351.64 (8.57%) | $355.42 | $318.50 | 353.90 K | $4.83 B |
| 11/13/2025 | $360.19 | $335.10 (-6.97%) | $364.73 | $332.51 | 493.64 K | $4.60 B |
| 11/12/2025 | $354.00 | $364.78 (3.05%) | $365.09 | $336.89 | 374.59 K | $5.01 B |
| 11/11/2025 | $333.32 | $347.88 (4.37%) | $349.22 | $330.00 | 277.40 K | $4.78 B |
| 11/10/2025 | $327.50 | $335.96 (2.58%) | $340.23 | $325.00 | 349.84 K | $4.61 B |
| 11/07/2025 | $305.00 | $311.58 (2.16%) | $318.51 | $290.04 | 365.41 K | $4.28 B |
| 11/06/2025 | $324.00 | $311.38 (-3.9%) | $324.00 | $309.01 | 192.79 K | $4.28 B |
| 11/05/2025 | $303.38 | $324.93 (7.1%) | $331.01 | $303.38 | 323.40 K | $4.46 B |
| 11/04/2025 | $303.88 | $303.20 (-0.22%) | $307.23 | $290.00 | 181.34 K | $4.16 B |
| 11/03/2025 | $308.80 | $310.41 (0.52%) | $311.35 | $302.00 | 220.97 K | $4.26 B |
| 10/31/2025 | $307.06 | $306.21 (-0.28%) | $316.40 | $299.46 | 408.41 K | $4.20 B |
| 10/30/2025 | $286.84 | $298.33 (4.01%) | $298.76 | $280.65 | 368.19 K | $4.10 B |
| 10/29/2025 | $295.24 | $292.22 (-1.02%) | $301.00 | $291.31 | 405.51 K | $4.01 B |
| 10/28/2025 | $295.43 | $292.46 (-1.01%) | $296.79 | $286.46 | 207.26 K | $4.02 B |
| 10/27/2025 | $300.52 | $294.99 (-1.84%) | $302.24 | $292.52 | 228.55 K | $4.05 B |
| 10/24/2025 | $283.82 | $296.55 (4.49%) | $300.91 | $283.27 | 336.10 K | $4.07 B |
| 10/23/2025 | $267.57 | $276.12 (3.2%) | $278.00 | $267.57 | 225.75 K | $3.79 B |
| 10/22/2025 | $283.03 | $267.62 (-5.44%) | $283.03 | $257.62 | 592.38 K | $3.67 B |
| 10/21/2025 | $286.11 | $281.00 (-1.79%) | $287.10 | $271.00 | 439.00 K | $3.86 B |
| 10/20/2025 | $290.00 | $290.27 (0.09%) | $300.50 | $288.00 | 262.40 K | $3.99 B |
| 10/17/2025 | $293.39 | $283.94 (-3.22%) | $299.30 | $278.17 | 404.53 K | $3.90 B |
| 10/16/2025 | $317.02 | $296.39 (-6.51%) | $320.00 | $295.21 | 394.00 K | $4.07 B |
| 10/15/2025 | $307.67 | $312.50 (1.57%) | $313.50 | $302.98 | 433.84 K | $4.29 B |
| 10/14/2025 | $287.49 | $300.72 (4.6%) | $301.31 | $283.29 | 463.97 K | $4.13 B |
| 10/13/2025 | $271.40 | $294.72 (8.59%) | $295.04 | $271.40 | 470.24 K | $4.05 B |
| 10/10/2025 | $276.84 | $256.15 (-7.47%) | $279.69 | $255.60 | 349.69 K | $3.52 B |
| 10/09/2025 | $280.49 | $270.09 (-3.71%) | $281.36 | $267.51 | 339.24 K | $3.71 B |
| 10/08/2025 | $270.92 | $281.67 (3.97%) | $282.20 | $269.24 | 271.66 K | $3.87 B |
| 10/07/2025 | $265.99 | $268.53 (0.95%) | $269.00 | $259.41 | 174.34 K | $3.69 B |
| 10/06/2025 | $266.77 | $263.53 (-1.21%) | $272.48 | $262.00 | 233.79 K | $3.62 B |
| 10/03/2025 | $273.00 | $262.26 (-3.93%) | $273.00 | $261.00 | 260.44 K | $3.60 B |
| 10/02/2025 | $280.00 | $271.34 (-3.09%) | $283.35 | $263.63 | 316.51 K | $3.73 B |
| 10/01/2025 | $266.99 | $279.62 (4.73%) | $279.95 | $264.01 | 318.90 K | $3.84 B |
| 09/30/2025 | $272.25 | $270.05 (-0.81%) | $273.18 | $263.80 | 277.80 K | $3.71 B |
| 09/29/2025 | $272.82 | $271.07 (-0.64%) | $279.00 | $267.14 | 347.03 K | $3.72 B |
| 09/26/2025 | $260.00 | $266.73 (2.59%) | $266.90 | $260.00 | 281.35 K | $3.66 B |
| 09/25/2025 | $251.62 | $258.17 (2.6%) | $260.58 | $240.24 | 514.71 K | $3.54 B |
| 09/24/2025 | $266.09 | $260.56 (-2.08%) | $268.91 | $258.31 | 220.02 K | $3.58 B |
| 09/23/2025 | $269.27 | $266.64 (-0.98%) | $270.12 | $262.00 | 280.60 K | $3.66 B |
| 09/22/2025 | $256.40 | $268.34 (4.66%) | $269.35 | $255.00 | 300.02 K | $3.68 B |
| 09/19/2025 | $264.14 | $260.64 (-1.33%) | $268.00 | $258.18 | 601.85 K | $3.58 B |
| 09/18/2025 | $242.00 | $259.58 (7.26%) | $262.00 | $240.62 | 542.90 K | $3.56 B |
| 09/17/2025 | $238.22 | $239.42 (0.5%) | $242.70 | $235.60 | 220.84 K | $3.29 B |
| 09/16/2025 | $238.85 | $238.22 (-0.26%) | $241.03 | $234.34 | 211.03 K | $3.27 B |
| 09/15/2025 | $234.07 | $238.75 (2%) | $245.00 | $233.00 | 396.86 K | $3.28 B |
| 09/12/2025 | $231.58 | $230.31 (-0.55%) | $234.14 | $227.79 | 305.60 K | $3.16 B |
| 09/11/2025 | $228.50 | $232.59 (1.79%) | $234.00 | $227.02 | 349.10 K | $3.19 B |
| 09/10/2025 | $219.05 | $225.82 (3.09%) | $235.49 | $219.05 | 476.64 K | $3.10 B |
| 09/09/2025 | $204.00 | $217.41 (6.57%) | $217.81 | $202.25 | 476.91 K | $2.99 B |
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.
