5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-10.61%
6 MONTH PERFORMANCE
-6.43%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+14.61%
Arcos Dorados Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.43 | $8.34 (-1.07%) | $8.44 | $8.32 | 435.22 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 |
| 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 |
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.
