5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+5.96%
Arcos Dorados Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.42 | $8.30 (-1.43%) | $8.46 | $8.24 | 1.10 M | $1.75 B |
| 06/18/2026 | $8.63 | $8.55 (-0.93%) | $8.82 | $8.48 | 1.25 M | $1.80 B |
| 06/17/2026 | $8.68 | $8.56 (-1.38%) | $8.84 | $8.53 | 738.63 K | $1.80 B |
| 06/16/2026 | $8.80 | $8.69 (-1.25%) | $8.87 | $8.66 | 554.13 K | $1.83 B |
| 06/15/2026 | $9.00 | $8.78 (-2.44%) | $9.07 | $8.76 | 1.22 M | $1.85 B |
| 06/12/2026 | $8.82 | $8.83 (0.11%) | $9.01 | $8.79 | 1.10 M | $1.86 B |
| 06/11/2026 | $8.42 | $8.76 (4.04%) | $8.76 | $8.31 | 3.38 M | $1.85 B |
| 06/10/2026 | $8.30 | $8.38 (0.96%) | $8.46 | $8.28 | 2.34 M | $1.77 B |
| 06/09/2026 | $8.32 | $8.29 (-0.36%) | $8.48 | $8.23 | 1.07 M | $1.75 B |
| 06/08/2026 | $8.19 | $8.21 (0.24%) | $8.29 | $8.16 | 978.44 K | $1.73 B |
| 06/05/2026 | $8.25 | $8.20 (-0.61%) | $8.25 | $8.07 | 1.11 M | $1.73 B |
| 06/04/2026 | $8.40 | $8.26 (-1.67%) | $8.46 | $8.22 | 588.90 K | $1.74 B |
| 06/03/2026 | $8.63 | $8.33 (-3.48%) | $8.70 | $8.31 | 1.21 M | $1.75 B |
| 06/02/2026 | $8.81 | $8.76 (-0.57%) | $8.91 | $8.71 | 906.30 K | $1.85 B |
| 06/01/2026 | $8.69 | $8.78 (1.04%) | $8.78 | $8.56 | 1.68 M | $1.85 B |
| 05/29/2026 | $8.81 | $8.70 (-1.25%) | $8.90 | $8.67 | 881.60 K | $1.83 B |
| 05/28/2026 | $8.94 | $8.87 (-0.78%) | $9.07 | $8.81 | 1.28 M | $1.87 B |
| 05/27/2026 | $8.85 | $8.90 (0.56%) | $9.01 | $8.81 | 1.79 M | $1.87 B |
| 05/26/2026 | $8.81 | $8.74 (-0.79%) | $8.81 | $8.65 | 1.96 M | $1.84 B |
| 05/22/2026 | $9.11 | $8.75 (-3.95%) | $9.14 | $8.73 | 1.13 M | $1.84 B |
| 05/21/2026 | $9.02 | $9.15 (1.44%) | $9.26 | $8.94 | 3.50 M | $1.93 B |
| 05/20/2026 | $8.68 | $9.08 (4.61%) | $9.11 | $8.32 | 3.38 M | $1.91 B |
| 05/19/2026 | $8.21 | $8.07 (-1.71%) | $8.27 | $8.04 | 1.33 M | $1.70 B |
| 05/18/2026 | $8.17 | $8.30 (1.59%) | $8.34 | $8.14 | 682.30 K | $1.75 B |
| 05/15/2026 | $8.29 | $8.13 (-1.93%) | $8.35 | $8.10 | 1.15 M | $1.71 B |
| 05/14/2026 | $8.62 | $8.33 (-3.36%) | $8.66 | $8.32 | 694.65 K | $1.75 B |
| 05/13/2026 | $8.62 | $8.51 (-1.28%) | $8.64 | $8.46 | 602.20 K | $1.79 B |
| 05/12/2026 | $8.71 | $8.64 (-0.8%) | $8.80 | $8.59 | 1.00 M | $1.82 B |
| 05/11/2026 | $9.00 | $8.64 (-4%) | $9.07 | $8.64 | 1.07 M | $1.82 B |
| 05/08/2026 | $9.03 | $9.02 (-0.11%) | $9.12 | $8.91 | 1.25 M | $1.90 B |
| 05/07/2026 | $9.06 | $8.95 (-1.21%) | $9.19 | $8.85 | 1.37 M | $1.89 B |
| 05/06/2026 | $8.96 | $9.04 (0.89%) | $9.19 | $8.93 | 1.64 M | $1.90 B |
| 05/05/2026 | $8.68 | $8.80 (1.38%) | $8.87 | $8.66 | 491.50 K | $1.85 B |
| 05/04/2026 | $8.75 | $8.65 (-1.14%) | $8.80 | $8.51 | 1.30 M | $1.82 B |
| 05/01/2026 | $8.95 | $8.78 (-1.9%) | $8.95 | $8.64 | 1.05 M | $1.85 B |
| 04/30/2026 | $8.71 | $8.92 (2.41%) | $9.01 | $8.69 | 1.14 M | $1.88 B |
| 04/29/2026 | $9.05 | $8.66 (-4.31%) | $9.05 | $8.66 | 1.09 M | $1.82 B |
| 04/28/2026 | $8.95 | $9.09 (1.56%) | $9.13 | $8.91 | 897.60 K | $1.91 B |
| 04/27/2026 | $9.23 | $8.94 (-3.14%) | $9.28 | $8.89 | 1.26 M | $1.88 B |
| 04/24/2026 | $9.31 | $9.23 (-0.86%) | $9.32 | $9.12 | 1.12 M | $1.94 B |
| 04/23/2026 | $9.48 | $9.29 (-2%) | $9.53 | $9.18 | 936.00 K | $1.96 B |
| 04/22/2026 | $9.56 | $9.46 (-1.05%) | $9.56 | $9.36 | 1.26 M | $1.99 B |
| 04/21/2026 | $9.54 | $9.47 (-0.73%) | $9.69 | $9.26 | 1.93 M | $1.99 B |
| 04/20/2026 | $9.33 | $9.50 (1.82%) | $9.75 | $9.12 | 4.08 M | $2.00 B |
| 04/17/2026 | $8.73 | $8.96 (2.63%) | $9.03 | $8.73 | 1.01 M | $1.89 B |
| 04/16/2026 | $8.62 | $8.67 (0.58%) | $8.69 | $8.55 | 992.50 K | $1.83 B |
| 04/15/2026 | $8.77 | $8.56 (-2.39%) | $8.79 | $8.53 | 658.90 K | $1.80 B |
| 04/14/2026 | $8.66 | $8.72 (0.69%) | $8.76 | $8.64 | 581.28 K | $1.84 B |
| 04/13/2026 | $8.45 | $8.63 (2.13%) | $8.65 | $8.41 | 802.86 K | $1.82 B |
| 04/10/2026 | $8.57 | $8.50 (-0.82%) | $8.64 | $8.50 | 870.71 K | $1.79 B |
| 04/09/2026 | $8.41 | $8.54 (1.55%) | $8.62 | $8.32 | 643.70 K | $1.80 B |
| 04/08/2026 | $8.47 | $8.40 (-0.83%) | $8.48 | $8.29 | 676.35 K | $1.77 B |
| 04/07/2026 | $8.35 | $8.19 (-1.92%) | $8.43 | $8.14 | 673.96 K | $1.73 B |
| 04/06/2026 | $8.29 | $8.35 (0.72%) | $8.41 | $8.29 | 548.84 K | $1.76 B |
| 04/02/2026 | $8.22 | $8.35 (1.58%) | $8.36 | $8.15 | 381.60 K | $1.76 B |
| 04/01/2026 | $8.31 | $8.35 (0.48%) | $8.39 | $8.22 | 783.68 K | $1.76 B |
| 03/31/2026 | $8.04 | $8.25 (2.61%) | $8.29 | $7.99 | 969.20 K | $1.74 B |
| 03/30/2026 | $8.06 | $7.93 (-1.61%) | $8.11 | $7.85 | 983.73 K | $1.67 B |
| 03/27/2026 | $8.25 | $8.07 (-2.18%) | $8.32 | $8.01 | 1.10 M | $1.70 B |
| 03/26/2026 | $8.32 | $8.27 (-0.6%) | $8.44 | $8.21 | 1.04 M | $1.74 B |
| 03/25/2026 | $8.19 | $8.37 (2.2%) | $8.37 | $8.02 | 975.52 K | $1.76 B |
| 03/24/2026 | $7.91 | $8.09 (2.28%) | $8.18 | $7.88 | 1.40 M | $1.70 B |
| 03/23/2026 | $7.89 | $8.02 (1.65%) | $8.10 | $7.72 | 1.61 M | $1.69 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.
