5 DAY PERFORMANCE
-13.71%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+6.77%
6 MONTH PERFORMANCE
+70.33%
YEAR-TO-DATE PERFORMANCE
+21.82%
1 YEAR PERFORMANCE
+192.77%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $436.00 | $445.36 (2.15%) | $451.25 | $432.55 | 349.74 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 |
| 02/12/2026 | $424.60 | $413.65 (-2.58%) | $449.90 | $413.29 | 1.17 M | $5.72 B |
| 02/11/2026 | $383.00 | $422.50 (10.31%) | $423.79 | $383.00 | 807.90 K | $5.84 B |
| 02/10/2026 | $368.14 | $371.47 (0.9%) | $377.00 | $365.90 | 270.20 K | $5.14 B |
| 02/09/2026 | $356.35 | $370.00 (3.83%) | $373.78 | $352.87 | 403.79 K | $5.12 B |
| 02/06/2026 | $357.00 | $352.09 (-1.38%) | $372.18 | $351.59 | 417.31 K | $4.87 B |
| 02/05/2026 | $345.72 | $345.97 (0.07%) | $361.24 | $340.00 | 321.76 K | $4.78 B |
| 02/04/2026 | $386.00 | $354.14 (-8.25%) | $386.00 | $333.39 | 647.78 K | $4.90 B |
| 02/03/2026 | $364.79 | $381.73 (4.64%) | $381.74 | $364.79 | 354.98 K | $5.28 B |
| 02/02/2026 | $350.71 | $355.77 (1.44%) | $360.00 | $349.76 | 297.27 K | $4.92 B |
| 01/30/2026 | $350.50 | $347.11 (-0.97%) | $367.00 | $345.92 | 528.71 K | $4.80 B |
| 01/29/2026 | $362.20 | $355.51 (-1.85%) | $363.00 | $342.98 | 375.40 K | $4.92 B |
| 01/28/2026 | $363.63 | $358.87 (-1.31%) | $366.60 | $350.00 | 284.50 K | $4.96 B |
| 01/27/2026 | $359.08 | $362.58 (0.97%) | $365.58 | $349.60 | 353.04 K | $5.01 B |
| 01/26/2026 | $363.28 | $353.50 (-2.69%) | $366.38 | $347.79 | 341.12 K | $4.89 B |
| 01/23/2026 | $376.10 | $363.88 (-3.25%) | $378.04 | $363.23 | 276.80 K | $5.03 B |
| 01/22/2026 | $396.09 | $380.36 (-3.97%) | $400.00 | $375.00 | 335.48 K | $5.26 B |
| 01/21/2026 | $385.55 | $397.42 (3.08%) | $398.00 | $380.75 | 398.66 K | $5.50 B |
| 01/20/2026 | $371.38 | $384.34 (3.49%) | $394.11 | $371.38 | 464.50 K | $5.32 B |
| 01/16/2026 | $335.53 | $383.66 (14.34%) | $392.48 | $335.53 | 893.46 K | $5.31 B |
| 01/15/2026 | $322.73 | $329.66 (2.15%) | $337.20 | $322.73 | 248.64 K | $4.56 B |
| 01/14/2026 | $313.43 | $317.76 (1.38%) | $321.97 | $308.58 | 305.93 K | $4.39 B |
| 01/13/2026 | $312.13 | $314.09 (0.63%) | $322.68 | $310.75 | 307.20 K | $4.34 B |
| 01/12/2026 | $309.28 | $309.26 (-0.01%) | $322.00 | $305.69 | 237.22 K | $4.28 B |
| 01/09/2026 | $318.00 | $311.87 (-1.93%) | $320.00 | $305.96 | 300.46 K | $4.31 B |
| 01/08/2026 | $337.90 | $313.98 (-7.08%) | $342.05 | $307.17 | 420.84 K | $4.34 B |
| 01/07/2026 | $333.01 | $337.03 (1.21%) | $342.00 | $324.00 | 350.53 K | $4.66 B |
| 01/06/2026 | $336.54 | $330.42 (-1.82%) | $336.54 | $313.02 | 366.95 K | $4.57 B |
| 01/05/2026 | $331.08 | $339.54 (2.56%) | $343.00 | $331.08 | 217.17 K | $4.70 B |
| 01/02/2026 | $317.06 | $325.96 (2.81%) | $328.34 | $317.06 | 209.60 K | $4.51 B |
| 12/31/2025 | $315.00 | $313.32 (-0.53%) | $318.38 | $310.94 | 180.00 K | $4.33 B |
| 12/30/2025 | $320.50 | $315.44 (-1.58%) | $320.78 | $314.97 | 124.95 K | $4.36 B |
| 12/29/2025 | $321.64 | $320.73 (-0.28%) | $328.35 | $316.80 | 201.26 K | $4.44 B |
| 12/26/2025 | $331.84 | $325.14 (-2.02%) | $332.17 | $323.00 | 140.17 K | $4.50 B |
| 12/24/2025 | $331.15 | $328.26 (-0.87%) | $331.67 | $325.83 | 77.34 K | $4.54 B |
| 12/23/2025 | $336.70 | $333.23 (-1.03%) | $343.77 | $332.25 | 233.42 K | $4.61 B |
| 12/22/2025 | $333.08 | $337.90 (1.45%) | $343.95 | $328.00 | 246.33 K | $4.67 B |
| 12/19/2025 | $316.37 | $325.59 (2.91%) | $329.00 | $316.37 | 420.10 K | $4.50 B |
| 12/18/2025 | $300.51 | $313.90 (4.46%) | $317.44 | $300.37 | 284.30 K | $4.34 B |
| 12/17/2025 | $320.00 | $296.56 (-7.32%) | $329.59 | $290.10 | 459.42 K | $4.10 B |
| 12/16/2025 | $316.30 | $320.10 (1.2%) | $326.63 | $312.48 | 245.60 K | $4.43 B |
| 12/15/2025 | $325.61 | $317.58 (-2.47%) | $325.61 | $314.70 | 282.17 K | $4.39 B |
| 12/12/2025 | $328.00 | $319.91 (-2.47%) | $331.55 | $307.64 | 479.40 K | $4.42 B |
| 12/11/2025 | $325.63 | $330.60 (1.53%) | $341.00 | $318.00 | 395.56 K | $4.57 B |
| 12/10/2025 | $328.03 | $325.77 (-0.69%) | $338.00 | $322.50 | 559.60 K | $4.51 B |
| 12/09/2025 | $321.44 | $332.87 (3.56%) | $334.25 | $319.27 | 428.40 K | $4.60 B |
| 12/08/2025 | $314.91 | $319.31 (1.4%) | $326.75 | $305.31 | 421.62 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 |
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.
