5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+19.23%
Arcos Dorados Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.64 | $7.53 (-1.44%) | $7.64 | $7.51 | 1.23 M | $1.59 B |
| 09/17/2026 | $7.77 | $7.64 (-1.67%) | $7.79 | $7.63 | 2.03 M | $1.61 B |
| 09/16/2026 | $7.81 | $7.71 (-1.28%) | $7.82 | $7.60 | 1.03 M | $1.62 B |
| 09/15/2026 | $7.95 | $7.78 (-2.14%) | $7.95 | $7.71 | 1.04 M | $1.64 B |
| 09/14/2026 | $7.94 | $7.94 (0%) | $8.01 | $7.90 | 681.30 K | $1.67 B |
| 09/11/2026 | $8.17 | $8.01 (-1.96%) | $8.17 | $7.70 | 870.60 K | $1.69 B |
| 09/10/2026 | $8.07 | $8.06 (-0.12%) | $8.08 | $7.95 | 1.41 M | $1.70 B |
| 09/09/2026 | $8.11 | $8.09 (-0.25%) | $8.15 | $8.00 | 464.20 K | $1.70 B |
| 09/08/2026 | $8.22 | $8.18 (-0.49%) | $8.22 | $8.09 | 821.55 K | $1.72 B |
| 09/04/2026 | $8.19 | $8.17 (-0.24%) | $8.32 | $8.14 | 540.60 K | $1.72 B |
| 09/03/2026 | $8.29 | $8.25 (-0.48%) | $8.34 | $8.09 | 1.30 M | $1.74 B |
| 09/02/2026 | $8.06 | $8.21 (1.86%) | $8.34 | $8.06 | 1.52 M | $1.73 B |
| 09/01/2026 | $7.86 | $8.06 (2.54%) | $8.11 | $7.84 | 992.40 K | $1.70 B |
| 08/31/2026 | $7.99 | $7.92 (-0.88%) | $8.05 | $7.84 | 1.52 M | $1.67 B |
| 08/28/2026 | $7.98 | $8.00 (0.25%) | $8.06 | $7.93 | 677.03 K | $1.69 B |
| 08/27/2026 | $7.94 | $7.94 (0%) | $7.96 | $7.85 | 988.35 K | $1.67 B |
| 08/26/2026 | $8.12 | $8.01 (-1.35%) | $8.19 | $7.99 | 629.50 K | $1.69 B |
| 08/25/2026 | $8.07 | $8.13 (0.74%) | $8.17 | $7.95 | 951.20 K | $1.71 B |
| 08/24/2026 | $8.14 | $8.09 (-0.61%) | $8.22 | $8.00 | 1.04 M | $1.70 B |
| 08/21/2026 | $7.81 | $7.96 (1.92%) | $7.97 | $7.80 | 969.10 K | $1.68 B |
| 08/20/2026 | $7.74 | $7.80 (0.78%) | $7.83 | $7.72 | 1.22 M | $1.64 B |
| 08/19/2026 | $7.76 | $7.78 (0.26%) | $7.87 | $7.72 | 761.10 K | $1.64 B |
| 08/18/2026 | $7.91 | $7.70 (-2.65%) | $7.91 | $7.68 | 1.34 M | $1.62 B |
| 08/17/2026 | $7.91 | $7.86 (-0.63%) | $7.93 | $7.75 | 1.40 M | $1.66 B |
| 08/14/2026 | $8.00 | $7.91 (-1.12%) | $8.13 | $7.83 | 1.62 M | $1.67 B |
| 08/13/2026 | $8.45 | $8.14 (-3.67%) | $8.45 | $8.08 | 1.98 M | $1.71 B |
| 08/12/2026 | $7.97 | $7.90 (-0.88%) | $7.98 | $7.87 | 1.72 M | $1.66 B |
| 08/11/2026 | $8.10 | $7.91 (-2.35%) | $8.11 | $7.89 | 675.31 K | $1.67 B |
| 08/10/2026 | $8.14 | $8.07 (-0.86%) | $8.16 | $8.00 | 776.52 K | $1.70 B |
| 08/07/2026 | $8.37 | $8.24 (-1.55%) | $8.41 | $8.18 | 784.63 K | $1.74 B |
| 08/06/2026 | $8.43 | $8.34 (-1.07%) | $8.47 | $8.32 | 521.70 K | $1.76 B |
| 08/05/2026 | $8.39 | $8.47 (0.95%) | $8.55 | $8.39 | 981.20 K | $1.78 B |
| 08/04/2026 | $8.31 | $8.34 (0.36%) | $8.35 | $8.24 | 1.58 M | $1.76 B |
| 08/03/2026 | $8.25 | $8.29 (0.48%) | $8.38 | $8.19 | 1.03 M | $1.75 B |
| 07/31/2026 | $8.19 | $8.17 (-0.24%) | $8.24 | $8.07 | 1.23 M | $1.72 B |
| 07/30/2026 | $8.39 | $8.19 (-2.38%) | $8.39 | $8.17 | 1.31 M | $1.73 B |
| 07/29/2026 | $8.31 | $8.28 (-0.36%) | $8.46 | $8.24 | 646.50 K | $1.74 B |
| 07/28/2026 | $8.37 | $8.42 (0.6%) | $8.45 | $8.34 | 909.52 K | $1.77 B |
| 07/27/2026 | $8.28 | $8.30 (0.24%) | $8.34 | $8.17 | 660.31 K | $1.75 B |
| 07/24/2026 | $8.35 | $8.22 (-1.56%) | $8.40 | $8.21 | 829.62 K | $1.73 B |
| 07/23/2026 | $8.38 | $8.28 (-1.19%) | $8.56 | $8.21 | 1.03 M | $1.74 B |
| 07/22/2026 | $8.27 | $8.45 (2.18%) | $8.46 | $8.26 | 1.66 M | $1.78 B |
| 07/21/2026 | $8.14 | $8.26 (1.47%) | $8.36 | $8.11 | 809.70 K | $1.74 B |
| 07/20/2026 | $8.24 | $8.17 (-0.85%) | $8.25 | $8.11 | 1.03 M | $1.72 B |
| 07/17/2026 | $8.43 | $8.23 (-2.37%) | $8.52 | $8.18 | 1.33 M | $1.73 B |
| 07/16/2026 | $8.17 | $8.30 (1.59%) | $8.38 | $8.17 | 764.60 K | $1.75 B |
| 07/15/2026 | $8.22 | $8.19 (-0.36%) | $8.25 | $8.13 | 886.92 K | $1.73 B |
| 07/14/2026 | $8.35 | $8.20 (-1.8%) | $8.35 | $8.14 | 1.35 M | $1.73 B |
| 07/13/2026 | $8.47 | $8.29 (-2.13%) | $8.64 | $8.25 | 1.11 M | $1.75 B |
| 07/10/2026 | $8.44 | $8.46 (0.24%) | $8.61 | $8.40 | 1.72 M | $1.78 B |
| 07/09/2026 | $8.14 | $8.28 (1.72%) | $8.35 | $8.10 | 3.42 M | $1.74 B |
| 07/08/2026 | $8.17 | $8.18 (0.12%) | $8.25 | $8.13 | 894.80 K | $1.72 B |
| 07/07/2026 | $8.37 | $8.24 (-1.55%) | $8.40 | $8.24 | 2.31 M | $1.74 B |
| 07/06/2026 | $8.34 | $8.28 (-0.72%) | $8.40 | $8.21 | 3.58 M | $1.74 B |
| 07/02/2026 | $8.19 | $8.23 (0.49%) | $8.33 | $8.15 | 901.22 K | $1.73 B |
| 07/01/2026 | $8.08 | $8.04 (-0.5%) | $8.23 | $8.00 | 1.32 M | $1.69 B |
| 06/30/2026 | $8.14 | $8.06 (-0.98%) | $8.16 | $7.98 | 1.26 M | $1.70 B |
| 06/29/2026 | $8.40 | $8.12 (-3.33%) | $8.45 | $8.10 | 1.55 M | $1.71 B |
| 06/26/2026 | $8.06 | $8.33 (3.35%) | $8.36 | $8.06 | 1.60 M | $1.75 B |
| 06/25/2026 | $8.18 | $8.13 (-0.61%) | $8.30 | $8.07 | 802.30 K | $1.71 B |
| 06/24/2026 | $8.23 | $8.19 (-0.49%) | $8.28 | $8.04 | 1.17 M | $1.73 B |
| 06/23/2026 | $8.25 | $8.11 (-1.7%) | $8.37 | $8.11 | 633.50 K | $1.71 B |
| 06/22/2026 | $8.42 | $8.30 (-1.43%) | $8.46 | $8.24 | 1.12 M | $1.75 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.
