5 DAY PERFORMANCE
+21.79%
1 MONTH PERFORMANCE
+16.25%
3 MONTH PERFORMANCE
-32.00%
6 MONTH PERFORMANCE
-23.28%
YEAR-TO-DATE PERFORMANCE
+49.20%
1 YEAR PERFORMANCE
+73.08%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $401.00 | $398.66 (-0.58%) | $406.32 | $385.81 | 334.49 K | $5.59 B |
| 10/07/2026 | $406.53 | $404.39 (-0.53%) | $410.20 | $393.48 | 309.14 K | $5.67 B |
| 10/06/2026 | $392.30 | $419.64 (6.97%) | $421.19 | $392.30 | 580.03 K | $5.89 B |
| 10/05/2026 | $385.00 | $387.74 (0.71%) | $393.93 | $378.66 | 269.72 K | $5.44 B |
| 10/02/2026 | $381.44 | $383.83 (0.63%) | $390.52 | $379.21 | 270.68 K | $5.38 B |
| 10/01/2026 | $377.64 | $379.58 (0.51%) | $383.01 | $370.39 | 293.16 K | $5.32 B |
| 09/30/2026 | $379.75 | $377.95 (-0.47%) | $384.29 | $370.92 | 358.31 K | $5.30 B |
| 09/29/2026 | $368.00 | $378.39 (2.82%) | $386.40 | $364.51 | 423.55 K | $5.31 B |
| 09/28/2026 | $360.00 | $355.21 (-1.33%) | $366.21 | $354.78 | 284.59 K | $4.98 B |
| 09/25/2026 | $363.40 | $364.29 (0.24%) | $366.84 | $361.01 | 222.30 K | $5.11 B |
| 09/24/2026 | $367.09 | $361.06 (-1.64%) | $374.88 | $360.99 | 423.63 K | $5.06 B |
| 09/23/2026 | $370.20 | $374.40 (1.13%) | $378.76 | $362.47 | 251.75 K | $5.25 B |
| 09/22/2026 | $383.63 | $371.25 (-3.23%) | $385.00 | $369.90 | 431.90 K | $5.21 B |
| 09/21/2026 | $396.18 | $380.12 (-4.05%) | $396.18 | $378.63 | 872.48 K | $5.33 B |
| 09/18/2026 | $387.50 | $389.85 (0.61%) | $390.00 | $382.53 | 595.92 K | $5.47 B |
| 09/17/2026 | $406.81 | $383.00 (-5.85%) | $413.13 | $377.15 | 666.61 K | $5.37 B |
| 09/16/2026 | $396.69 | $393.72 (-0.75%) | $402.01 | $390.34 | 370.40 K | $5.52 B |
| 09/15/2026 | $397.92 | $388.74 (-2.31%) | $400.71 | $385.04 | 398.22 K | $5.45 B |
| 09/14/2026 | $389.10 | $392.56 (0.89%) | $398.69 | $382.37 | 418.07 K | $5.51 B |
| 09/11/2026 | $401.05 | $413.74 (3.16%) | $416.55 | $401.05 | 245.78 K | $5.80 B |
| 09/10/2026 | $401.73 | $396.33 (-1.34%) | $411.83 | $394.69 | 479.70 K | $5.56 B |
| 09/09/2026 | $427.94 | $402.13 (-6.03%) | $440.00 | $399.25 | 570.01 K | $5.64 B |
| 09/08/2026 | $416.00 | $436.78 (5%) | $444.53 | $416.00 | 470.83 K | $6.13 B |
| 09/04/2026 | $419.50 | $417.99 (-0.36%) | $429.59 | $412.79 | 292.11 K | $5.86 B |
| 09/03/2026 | $427.27 | $411.77 (-3.63%) | $433.98 | $400.60 | 739.04 K | $5.78 B |
| 09/02/2026 | $405.43 | $410.40 (1.23%) | $415.30 | $401.07 | 556.12 K | $5.76 B |
| 09/01/2026 | $422.36 | $404.75 (-4.17%) | $426.24 | $401.51 | 503.48 K | $5.68 B |
| 08/31/2026 | $421.29 | $424.99 (0.88%) | $427.45 | $418.75 | 345.92 K | $5.96 B |
| 08/28/2026 | $452.30 | $417.74 (-7.64%) | $456.00 | $417.74 | 410.12 K | $5.83 B |
| 08/27/2026 | $467.53 | $459.96 (-1.62%) | $470.00 | $449.09 | 219.35 K | $6.42 B |
| 08/26/2026 | $449.43 | $455.15 (1.27%) | $461.00 | $442.37 | 291.38 K | $6.35 B |
| 08/25/2026 | $478.01 | $450.46 (-5.76%) | $479.79 | $446.52 | 255.94 K | $6.29 B |
| 08/24/2026 | $496.32 | $468.98 (-5.51%) | $499.60 | $460.47 | 428.20 K | $6.55 B |
| 08/21/2026 | $521.28 | $501.63 (-3.77%) | $523.00 | $499.61 | 261.88 K | $7.00 B |
| 08/20/2026 | $524.00 | $516.58 (-1.42%) | $529.24 | $502.00 | 236.07 K | $7.21 B |
| 08/19/2026 | $554.00 | $528.01 (-4.69%) | $557.20 | $513.58 | 451.75 K | $7.37 B |
| 08/18/2026 | $568.56 | $553.03 (-2.73%) | $575.49 | $549.29 | 376.30 K | $7.72 B |
| 08/17/2026 | $587.37 | $589.27 (0.32%) | $597.99 | $582.18 | 297.29 K | $8.23 B |
| 08/14/2026 | $557.12 | $578.22 (3.79%) | $583.00 | $554.07 | 246.70 K | $8.07 B |
| 08/13/2026 | $569.10 | $558.89 (-1.79%) | $582.92 | $558.50 | 285.22 K | $7.80 B |
| 08/12/2026 | $602.32 | $572.10 (-5.02%) | $608.67 | $572.10 | 268.46 K | $7.99 B |
| 08/11/2026 | $588.63 | $578.51 (-1.72%) | $603.45 | $578.23 | 258.50 K | $8.08 B |
| 08/10/2026 | $603.73 | $581.26 (-3.72%) | $607.43 | $577.46 | 256.97 K | $8.11 B |
| 08/07/2026 | $607.00 | $597.33 (-1.59%) | $609.97 | $581.79 | 137.50 K | $8.34 B |
| 08/06/2026 | $589.94 | $590.87 (0.16%) | $616.72 | $588.20 | 154.93 K | $8.25 B |
| 08/05/2026 | $620.80 | $601.82 (-3.06%) | $632.54 | $601.79 | 195.85 K | $8.40 B |
| 08/04/2026 | $602.85 | $617.68 (2.46%) | $626.47 | $596.64 | 237.31 K | $8.62 B |
| 08/03/2026 | $572.46 | $592.66 (3.53%) | $604.61 | $536.23 | 194.92 K | $8.27 B |
| 07/31/2026 | $594.79 | $570.43 (-4.1%) | $604.57 | $567.61 | 322.75 K | $7.96 B |
| 07/30/2026 | $522.00 | $579.87 (11.09%) | $583.67 | $522.00 | 630.97 K | $8.09 B |
| 07/29/2026 | $522.34 | $492.35 (-5.74%) | $523.38 | $488.50 | 299.61 K | $6.87 B |
| 07/28/2026 | $520.82 | $522.70 (0.36%) | $527.46 | $483.01 | 399.77 K | $7.30 B |
| 07/27/2026 | $568.65 | $542.52 (-4.6%) | $574.16 | $523.49 | 303.66 K | $7.57 B |
| 07/24/2026 | $595.28 | $568.92 (-4.43%) | $608.75 | $564.59 | 216.96 K | $7.94 B |
| 07/23/2026 | $604.02 | $602.30 (-0.28%) | $619.65 | $590.62 | 384.91 K | $8.41 B |
| 07/22/2026 | $600.70 | $610.35 (1.61%) | $616.02 | $586.25 | 301.47 K | $8.52 B |
| 07/21/2026 | $625.26 | $605.52 (-3.16%) | $635.76 | $600.38 | 268.22 K | $8.45 B |
| 07/20/2026 | $566.00 | $602.18 (6.39%) | $605.44 | $559.53 | 475.75 K | $8.41 B |
| 07/17/2026 | $528.67 | $551.26 (4.27%) | $551.26 | $508.77 | 729.24 K | $7.70 B |
| 07/16/2026 | $597.91 | $547.51 (-8.43%) | $597.91 | $538.01 | 417.11 K | $7.64 B |
| 07/15/2026 | $616.88 | $609.24 (-1.24%) | $626.00 | $587.09 | 234.75 K | $8.50 B |
| 07/14/2026 | $618.27 | $620.74 (0.4%) | $630.00 | $610.31 | 207.61 K | $8.66 B |
| 07/13/2026 | $615.40 | $599.74 (-2.54%) | $621.03 | $588.39 | 307.16 K | $8.37 B |
| 07/10/2026 | $679.20 | $630.32 (-7.2%) | $681.04 | $630.01 | 308.92 K | $8.80 B |
| 07/09/2026 | $687.02 | $687.49 (0.07%) | $705.85 | $678.64 | 181.72 K | $9.60 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.
