5 DAY PERFORMANCE
+18.87%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-5.55%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+12.36%
Arcos Dorados Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.12 | $6.98 (-2.04%) | $7.15 | $6.94 | 301.52 K | |
| 11/04/2026 | $6.98 | $7.09 (1.58%) | $7.16 | $6.98 | 1.94 M | $1.49 B |
| 11/03/2026 | $6.70 | $6.81 (1.64%) | $6.82 | $6.69 | 2.18 M | $1.43 B |
| 11/02/2026 | $6.80 | $6.77 (-0.44%) | $6.84 | $6.75 | 1.66 M | $1.43 B |
| 10/30/2026 | $6.89 | $6.73 (-2.32%) | $6.90 | $6.71 | 2.20 M | $1.42 B |
| 10/29/2026 | $7.05 | $6.90 (-2.13%) | $7.05 | $6.86 | 1.79 M | $1.45 B |
| 10/28/2026 | $7.03 | $6.92 (-1.56%) | $7.03 | $6.82 | 3.17 M | $1.46 B |
| 10/27/2026 | $7.09 | $7.00 (-1.27%) | $7.18 | $6.98 | 2.69 M | $1.47 B |
| 10/26/2026 | $7.15 | $7.04 (-1.54%) | $7.45 | $7.03 | 4.70 M | $1.48 B |
| 10/23/2026 | $7.93 | $8.09 (2.02%) | $8.11 | $7.86 | 1.25 M | $1.70 B |
| 10/22/2026 | $8.00 | $8.02 (0.25%) | $8.08 | $7.89 | 1.14 M | $1.69 B |
| 10/21/2026 | $8.17 | $8.09 (-0.98%) | $8.20 | $7.98 | 1.23 M | $1.70 B |
| 10/20/2026 | $7.98 | $8.14 (2.01%) | $8.16 | $7.95 | 945.00 K | $1.71 B |
| 10/19/2026 | $7.98 | $7.95 (-0.38%) | $7.98 | $7.87 | 733.85 K | $1.67 B |
| 10/16/2026 | $8.06 | $7.95 (-1.36%) | $8.18 | $7.94 | 1.26 M | $1.67 B |
| 10/15/2026 | $7.95 | $8.06 (1.38%) | $8.11 | $7.95 | 2.01 M | $1.70 B |
| 10/14/2026 | $7.91 | $7.90 (-0.13%) | $7.98 | $7.86 | 2.06 M | $1.66 B |
| 10/13/2026 | $7.78 | $7.99 (2.7%) | $8.03 | $7.72 | 2.90 M | $1.68 B |
| 10/12/2026 | $7.83 | $7.76 (-0.89%) | $7.83 | $7.68 | 1.66 M | $1.63 B |
| 10/09/2026 | $8.00 | $7.77 (-2.88%) | $8.08 | $7.62 | 2.91 M | $1.64 B |
| 10/08/2026 | $7.84 | $8.12 (3.57%) | $8.26 | $7.82 | 3.73 M | $1.71 B |
| 10/07/2026 | $8.06 | $7.90 (-1.99%) | $8.20 | $7.80 | 2.88 M | $1.66 B |
| 10/06/2026 | $8.10 | $8.12 (0.25%) | $8.26 | $8.05 | 3.01 M | $1.71 B |
| 10/05/2026 | $7.77 | $8.10 (4.25%) | $8.21 | $7.64 | 7.14 M | $1.71 B |
| 10/02/2026 | $6.99 | $7.11 (1.72%) | $7.13 | $6.85 | 2.44 M | $1.50 B |
| 10/01/2026 | $7.10 | $6.91 (-2.68%) | $7.13 | $6.67 | 6.64 M | $1.46 B |
| 09/30/2026 | $7.17 | $7.15 (-0.28%) | $7.19 | $7.10 | 1.30 M | $1.51 B |
| 09/29/2026 | $7.21 | $7.12 (-1.25%) | $7.25 | $7.07 | 1.33 M | $1.50 B |
| 09/28/2026 | $7.23 | $7.14 (-1.24%) | $7.25 | $7.10 | 1.53 M | $1.50 B |
| 09/25/2026 | $7.24 | $7.24 (0%) | $7.26 | $7.15 | 1.39 M | $1.53 B |
| 09/24/2026 | $7.39 | $7.23 (-2.17%) | $7.43 | $7.19 | 1.32 M | $1.52 B |
| 09/23/2026 | $7.59 | $7.41 (-2.37%) | $7.61 | $7.39 | 1.09 M | $1.56 B |
| 09/22/2026 | $7.63 | $7.62 (-0.13%) | $7.67 | $7.56 | 855.61 K | $1.61 B |
| 09/21/2026 | $7.54 | $7.52 (-0.27%) | $7.58 | $7.47 | 1.22 M | $1.58 B |
| 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 |
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.
