5 DAY PERFORMANCE
-31.28%
1 MONTH PERFORMANCE
-21.89%
3 MONTH PERFORMANCE
+14.03%
6 MONTH PERFORMANCE
+39.50%
YEAR-TO-DATE PERFORMANCE
+49.20%
1 YEAR PERFORMANCE
+166.33%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $692.47 | $719.92 (3.96%) | $729.48 | $667.32 | 279.73 K | $9.92 B |
| 05/12/2026 | $670.00 | $681.01 (1.64%) | $685.00 | $647.78 | 266.01 K | $9.46 B |
| 05/11/2026 | $681.63 | $683.52 (0.28%) | $690.09 | $670.00 | 381.33 K | $9.50 B |
| 05/08/2026 | $700.35 | $680.26 (-2.87%) | $717.02 | $680.07 | 251.50 K | $9.45 B |
| 05/07/2026 | $724.95 | $690.00 (-4.82%) | $728.55 | $687.89 | 333.24 K | $9.59 B |
| 05/06/2026 | $713.50 | $727.54 (1.97%) | $737.16 | $693.41 | 329.80 K | $10.11 B |
| 05/05/2026 | $715.89 | $720.00 (0.57%) | $742.30 | $711.89 | 294.71 K | $10.00 B |
| 05/04/2026 | $713.43 | $697.15 (-2.28%) | $715.98 | $690.27 | 199.88 K | $9.69 B |
| 05/01/2026 | $668.62 | $702.27 (5.03%) | $704.59 | $663.14 | 314.89 K | $9.76 B |
| 04/30/2026 | $643.58 | $669.98 (4.1%) | $674.58 | $642.54 | 225.04 K | $9.31 B |
| 04/29/2026 | $631.65 | $630.07 (-0.25%) | $642.91 | $623.27 | 219.00 K | $8.75 B |
| 04/28/2026 | $645.29 | $630.70 (-2.26%) | $649.22 | $607.21 | 298.32 K | $8.76 B |
| 04/27/2026 | $660.48 | $660.85 (0.06%) | $669.57 | $639.99 | 221.90 K | $9.18 B |
| 04/24/2026 | $659.43 | $652.99 (-0.98%) | $670.00 | $649.77 | 213.50 K | $9.07 B |
| 04/23/2026 | $660.00 | $656.79 (-0.49%) | $683.12 | $645.97 | 362.90 K | $9.13 B |
| 04/22/2026 | $627.68 | $651.68 (3.82%) | $651.99 | $623.04 | 271.64 K | $9.06 B |
| 04/21/2026 | $615.00 | $615.42 (0.07%) | $626.88 | $607.45 | 316.02 K | $8.55 B |
| 04/20/2026 | $593.57 | $611.21 (2.97%) | $611.74 | $567.74 | 282.87 K | $8.49 B |
| 04/17/2026 | $607.43 | $597.88 (-1.57%) | $620.00 | $590.45 | 808.61 K | $8.31 B |
| 04/16/2026 | $605.60 | $601.83 (-0.62%) | $610.00 | $594.82 | 250.43 K | $8.36 B |
| 04/15/2026 | $595.00 | $606.43 (1.92%) | $606.94 | $589.69 | 224.07 K | $8.43 B |
| 04/14/2026 | $605.71 | $603.91 (-0.3%) | $606.51 | $592.13 | 201.29 K | $8.39 B |
| 04/13/2026 | $605.20 | $598.44 (-1.12%) | $618.87 | $591.68 | 259.60 K | $8.32 B |
| 04/10/2026 | $611.34 | $603.84 (-1.23%) | $614.66 | $600.00 | 219.80 K | $8.39 B |
| 04/09/2026 | $597.10 | $609.29 (2.04%) | $615.68 | $586.29 | 326.01 K | $8.47 B |
| 04/08/2026 | $599.01 | $588.28 (-1.79%) | $615.00 | $585.15 | 458.13 K | $8.17 B |
| 04/07/2026 | $572.64 | $576.95 (0.75%) | $577.48 | $560.03 | 287.34 K | $8.02 B |
| 04/06/2026 | $583.78 | $572.31 (-1.96%) | $587.66 | $565.13 | 311.74 K | $7.95 B |
| 04/02/2026 | $554.59 | $575.16 (3.71%) | $579.73 | $547.33 | 295.36 K | $7.99 B |
| 04/01/2026 | $549.20 | $571.38 (4.04%) | $578.41 | $546.76 | 517.23 K | $7.94 B |
| 03/31/2026 | $523.77 | $544.65 (3.99%) | $545.00 | $506.59 | 613.25 K | $7.57 B |
| 03/30/2026 | $570.57 | $513.98 (-9.92%) | $588.00 | $500.92 | 948.46 K | $7.14 B |
| 03/27/2026 | $505.60 | $566.62 (12.07%) | $579.00 | $505.60 | 1.97 M | $7.87 B |
| 03/26/2026 | $430.19 | $410.85 (-4.5%) | $432.57 | $398.95 | 600.50 K | $5.71 B |
| 03/25/2026 | $446.93 | $437.48 (-2.11%) | $454.55 | $431.69 | 540.03 K | $6.08 B |
| 03/24/2026 | $459.50 | $444.83 (-3.19%) | $470.67 | $442.87 | 658.23 K | $6.18 B |
| 03/23/2026 | $472.66 | $463.15 (-2.01%) | $492.60 | $456.01 | 510.23 K | $6.44 B |
| 03/20/2026 | $479.98 | $473.85 (-1.28%) | $485.86 | $461.33 | 2.58 M | $6.55 B |
| 03/19/2026 | $457.62 | $479.90 (4.87%) | $492.70 | $454.00 | 382.74 K | $6.64 B |
| 03/18/2026 | $476.53 | $469.81 (-1.41%) | $485.70 | $468.99 | 329.40 K | $6.50 B |
| 03/17/2026 | $465.01 | $473.63 (1.85%) | $480.88 | $465.01 | 285.50 K | $6.55 B |
| 03/16/2026 | $471.50 | $466.52 (-1.06%) | $483.00 | $461.62 | 335.70 K | $6.45 B |
| 03/13/2026 | $462.62 | $458.31 (-0.93%) | $476.00 | $448.33 | 302.53 K | $6.34 B |
| 03/12/2026 | $461.25 | $459.30 (-0.42%) | $471.01 | $453.00 | 465.03 K | $6.35 B |
| 03/11/2026 | $455.74 | $472.86 (3.76%) | $484.13 | $451.55 | 335.32 K | $6.54 B |
| 03/10/2026 | $467.00 | $458.71 (-1.78%) | $478.26 | $456.96 | 671.95 K | $6.34 B |
| 03/09/2026 | $414.58 | $466.38 (12.49%) | $467.47 | $411.96 | 778.90 K | $6.45 B |
| 03/06/2026 | $415.75 | $414.20 (-0.37%) | $432.04 | $405.00 | 279.42 K | $5.73 B |
| 03/05/2026 | $455.80 | $430.25 (-5.61%) | $456.41 | $416.00 | 430.22 K | $5.95 B |
| 03/04/2026 | $450.20 | $463.36 (2.92%) | $469.88 | $441.86 | 505.93 K | $6.41 B |
| 03/03/2026 | $427.00 | $438.93 (2.79%) | $445.36 | $411.99 | 362.33 K | $6.07 B |
| 03/02/2026 | $436.00 | $445.36 (2.15%) | $451.25 | $432.55 | 349.93 K | $6.16 B |
| 02/27/2026 | $448.00 | $451.25 (0.73%) | $459.00 | $436.71 | 284.80 K | $6.24 B |
| 02/26/2026 | $445.00 | $452.53 (1.69%) | $453.26 | $425.00 | 360.42 K | $6.26 B |
| 02/25/2026 | $454.74 | $442.34 (-2.73%) | $459.75 | $440.69 | 220.68 K | $6.12 B |
| 02/24/2026 | $432.88 | $447.60 (3.4%) | $450.00 | $417.87 | 440.00 K | $6.19 B |
| 02/23/2026 | $434.40 | $441.71 (1.68%) | $442.65 | $420.68 | 351.40 K | $6.11 B |
| 02/20/2026 | $429.46 | $437.61 (1.9%) | $446.74 | $429.46 | 290.88 K | $6.05 B |
| 02/19/2026 | $414.99 | $432.18 (4.14%) | $434.00 | $408.65 | 288.70 K | $5.98 B |
| 02/18/2026 | $408.51 | $414.12 (1.37%) | $434.00 | $408.51 | 358.54 K | $5.73 B |
| 02/17/2026 | $406.39 | $406.88 (0.12%) | $416.52 | $397.02 | 301.22 K | $5.63 B |
| 02/13/2026 | $405.38 | $409.95 (1.13%) | $418.40 | $391.24 | 325.60 K | $5.67 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.
