ArcSoft Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.51	48.97	47.77	48.26	48.26	-0.49%	4,636,730
Dec 4, 2025	48.25	48.58	47.31	48.50	48.50	0.52%	3,821,637
Dec 3, 2025	49.99	50.23	48.04	48.25	48.25	-3.17%	5,824,992
Dec 2, 2025	50.30	51.20	49.75	49.83	49.83	-1.72%	5,446,279
Dec 1, 2025	48.61	50.83	48.12	50.70	50.70	3.96%	9,186,016
Nov 28, 2025	49.00	49.60	47.87	48.77	48.77	3.70%	9,694,594
Nov 27, 2025	47.75	48.19	46.97	47.03	47.03	-1.01%	4,898,917
Nov 26, 2025	48.21	48.59	47.45	47.51	47.51	-1.84%	5,544,467
Nov 25, 2025	48.56	49.36	48.00	48.40	48.40	0.37%	9,302,343
Nov 24, 2025	45.97	48.75	44.31	48.22	48.22	5.63%	12,189,520
Nov 21, 2025	44.82	46.20	44.66	45.65	45.65	0.95%	7,803,166
Nov 20, 2025	46.03	46.26	45.08	45.22	45.22	-1.14%	4,039,350
Nov 19, 2025	46.44	46.44	45.63	45.74	45.74	-1.12%	4,434,722
Nov 18, 2025	45.80	46.94	45.20	46.26	46.26	0.89%	6,754,895
Nov 17, 2025	45.36	46.14	45.24	45.85	45.85	1.08%	5,906,616
Nov 14, 2025	45.81	46.65	45.36	45.36	45.36	-1.22%	4,831,117
Nov 13, 2025	45.15	46.30	44.89	45.92	45.92	2.48%	8,234,099
Nov 12, 2025	48.78	49.00	44.38	44.81	44.81	-8.83%	17,444,940
Nov 11, 2025	51.00	51.30	49.14	49.15	49.15	-3.23%	4,671,259
Nov 10, 2025	51.12	51.99	50.39	50.79	50.79	-0.22%	4,154,425
Nov 7, 2025	51.04	51.40	50.40	50.90	50.90	-1.24%	2,919,817
Nov 6, 2025	51.00	51.80	50.49	51.54	51.54	1.36%	3,534,171
Nov 5, 2025	50.91	51.70	50.01	50.85	50.85	-1.78%	4,569,013
Nov 4, 2025	52.82	52.90	51.21	51.77	51.77	-2.69%	4,633,366
Nov 3, 2025	54.26	54.26	52.30	53.20	53.20	-0.62%	6,370,930
Oct 31, 2025	52.88	54.88	52.50	53.53	53.53	1.50%	7,803,520
Oct 30, 2025	53.88	54.11	52.71	52.74	52.74	-1.88%	5,401,846
Oct 29, 2025	54.01	54.01	52.90	53.75	53.75	-0.48%	5,457,761
Oct 28, 2025	53.36	55.47	53.02	54.01	54.01	1.37%	8,780,165
Oct 27, 2025	53.71	54.29	52.32	53.28	53.28	1.97%	9,442,332
Oct 24, 2025	50.00	52.29	50.00	52.25	52.25	5.11%	7,533,450
Oct 23, 2025	49.83	50.06	48.83	49.71	49.71	-0.56%	4,073,275
Oct 22, 2025	49.51	50.79	49.24	49.99	49.99	0.50%	4,414,265
Oct 21, 2025	49.42	50.14	49.10	49.74	49.74	1.37%	4,903,987
Oct 20, 2025	49.32	50.25	48.75	49.07	49.07	0.53%	5,311,170
Oct 17, 2025	50.52	51.19	48.58	48.81	48.81	-3.94%	7,171,483
Oct 16, 2025	52.00	52.00	50.55	50.81	50.81	-2.48%	5,243,027
Oct 15, 2025	51.18	52.26	50.72	52.10	52.10	2.42%	6,309,491
Oct 14, 2025	56.41	56.55	50.50	50.87	50.87	-8.59%	13,913,830
Oct 13, 2025	54.70	56.80	53.60	55.65	55.65	-2.57%	8,669,178
Oct 10, 2025	61.85	62.00	56.91	57.12	57.12	-8.56%	15,496,870
Oct 9, 2025	61.95	63.18	60.56	62.47	62.47	5.35%	16,098,170
Sep 30, 2025	57.75	60.58	57.70	59.30	59.30	3.67%	10,008,860
Sep 29, 2025	56.85	58.00	56.07	57.20	57.20	0.60%	8,566,636
Sep 26, 2025	59.00	59.49	56.85	56.86	56.86	-4.11%	8,371,778
Sep 25, 2025	59.58	60.79	58.66	59.30	59.30	-	9,684,346
Sep 24, 2025	56.10	59.50	56.10	59.30	59.30	5.22%	10,722,270
Sep 23, 2025	58.60	59.22	54.88	56.36	56.14	-4.15%	11,528,320
Sep 22, 2025	58.41	59.35	57.52	58.80	58.57	0.68%	8,805,319
Sep 19, 2025	60.44	62.58	58.27	58.40	58.17	-4.75%	14,469,900