5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
-4.19%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+1.27%
Arcos Dorados Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.96 | $9.04 (0.89%) | $9.19 | $8.93 | 1.64 M | $1.93 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 |
| 03/20/2026 | $7.67 | $7.68 (0.13%) | $7.86 | $7.48 | 2.38 M | $1.62 B |
| 03/19/2026 | $7.58 | $7.67 (1.19%) | $7.83 | $7.49 | 1.19 M | $1.62 B |
| 03/18/2026 | $7.81 | $7.70 (-1.41%) | $7.91 | $7.68 | 667.91 K | $1.62 B |
| 03/17/2026 | $7.89 | $7.87 (-0.25%) | $7.95 | $7.82 | 764.00 K | $1.66 B |
| 03/16/2026 | $7.77 | $7.79 (0.26%) | $7.87 | $7.76 | 758.80 K | $1.64 B |
| 03/13/2026 | $7.80 | $7.71 (-1.15%) | $7.86 | $7.67 | 955.60 K | $1.62 B |
| 03/12/2026 | $7.93 | $7.74 (-2.4%) | $8.00 | $7.73 | 791.72 K | $1.63 B |
| 03/11/2026 | $8.04 | $8.01 (-0.37%) | $8.09 | $7.92 | 556.14 K | $1.69 B |
| 03/10/2026 | $7.97 | $8.04 (0.88%) | $8.19 | $7.90 | 1.10 M | $1.69 B |
| 03/09/2026 | $7.82 | $8.00 (2.3%) | $8.01 | $7.72 | 1.16 M | $1.69 B |
| 03/06/2026 | $7.94 | $7.94 (0%) | $8.06 | $7.75 | 1.29 M | $1.67 B |
| 03/05/2026 | $8.31 | $8.00 (-3.73%) | $8.38 | $7.97 | 1.69 M | $1.69 B |
| 03/04/2026 | $8.58 | $8.39 (-2.21%) | $8.60 | $8.28 | 2.05 M | $1.77 B |
| 03/03/2026 | $8.57 | $8.52 (-0.58%) | $8.68 | $8.39 | 3.57 M | $1.79 B |
| 03/02/2026 | $8.67 | $8.83 (1.85%) | $8.84 | $8.60 | 1.30 M | $1.86 B |
| 02/27/2026 | $8.84 | $8.80 (-0.45%) | $8.97 | $8.75 | 1.31 M | $1.85 B |
| 02/26/2026 | $8.82 | $8.89 (0.79%) | $8.98 | $8.78 | 1.36 M | $1.87 B |
| 02/25/2026 | $8.78 | $8.80 (0.23%) | $8.83 | $8.66 | 1.02 M | $1.85 B |
| 02/24/2026 | $8.65 | $8.69 (0.46%) | $8.86 | $8.61 | 1.03 M | $1.83 B |
| 02/23/2026 | $8.89 | $8.73 (-1.8%) | $8.93 | $8.63 | 935.30 K | $1.84 B |
| 02/20/2026 | $8.86 | $8.94 (0.9%) | $8.96 | $8.63 | 1.23 M | $1.88 B |
| 02/19/2026 | $8.45 | $8.88 (5.09%) | $8.90 | $8.35 | 2.61 M | $1.87 B |
| 02/18/2026 | $8.40 | $8.45 (0.6%) | $8.62 | $8.32 | 1.38 M | $1.78 B |
| 02/17/2026 | $8.34 | $8.36 (0.24%) | $8.40 | $8.10 | 1.13 M | $1.76 B |
| 02/13/2026 | $8.10 | $8.36 (3.21%) | $8.43 | $8.10 | 1.76 M | $1.76 B |
| 02/12/2026 | $8.38 | $8.02 (-4.3%) | $8.40 | $7.99 | 1.32 M | $1.69 B |
| 02/11/2026 | $8.66 | $8.41 (-2.89%) | $8.71 | $8.40 | 1.73 M | $1.77 B |
| 02/10/2026 | $8.59 | $8.59 (0%) | $8.68 | $8.44 | 1.53 M | $1.81 B |
| 02/09/2026 | $8.51 | $8.56 (0.59%) | $8.59 | $8.47 | 1.43 M | $1.80 B |
| 02/06/2026 | $8.55 | $8.55 (0%) | $8.68 | $8.40 | 1.51 M | $1.80 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.
