5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
-15.77%
3 MONTH PERFORMANCE
-24.64%
6 MONTH PERFORMANCE
+92.48%
YEAR-TO-DATE PERFORMANCE
+81.55%
1 YEAR PERFORMANCE
+196.84%
Arteris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $27.73 | $27.96 (0.83%) | $28.29 | $27.51 | 28.56 K | |
| 08/13/2026 | $27.93 | $27.59 (-1.22%) | $28.74 | $27.50 | 452.94 K | $1.30 B |
| 08/12/2026 | $28.53 | $28.18 (-1.23%) | $29.10 | $28.11 | 582.71 K | $1.33 B |
| 08/11/2026 | $27.84 | $27.45 (-1.4%) | $28.18 | $27.20 | 626.46 K | $1.30 B |
| 08/10/2026 | $30.12 | $27.13 (-9.93%) | $30.80 | $27.08 | 786.44 K | $1.28 B |
| 08/07/2026 | $31.67 | $29.78 (-5.97%) | $33.57 | $29.50 | 1.18 M | $1.41 B |
| 08/06/2026 | $29.87 | $31.62 (5.86%) | $31.90 | $29.29 | 1.05 M | $1.49 B |
| 08/05/2026 | $32.02 | $30.93 (-3.4%) | $32.78 | $30.90 | 523.50 K | $1.46 B |
| 08/04/2026 | $32.00 | $32.09 (0.28%) | $32.50 | $31.13 | 959.51 K | $1.52 B |
| 08/03/2026 | $28.66 | $30.11 (5.06%) | $30.62 | $28.09 | 815.20 K | $1.42 B |
| 07/31/2026 | $30.85 | $29.88 (-3.14%) | $31.72 | $29.02 | 574.00 K | $1.36 B |
| 07/30/2026 | $28.74 | $29.30 (1.95%) | $30.27 | $28.74 | 494.32 K | $1.33 B |
| 07/29/2026 | $28.64 | $26.96 (-5.87%) | $29.22 | $26.63 | 694.77 K | $1.23 B |
| 07/28/2026 | $29.19 | $28.96 (-0.79%) | $29.25 | $26.75 | 688.56 K | $1.32 B |
| 07/27/2026 | $31.45 | $30.27 (-3.75%) | $31.45 | $28.65 | 546.03 K | $1.38 B |
| 07/24/2026 | $33.29 | $30.26 (-9.1%) | $33.29 | $30.17 | 475.53 K | $1.38 B |
| 07/23/2026 | $32.93 | $33.33 (1.21%) | $34.30 | $32.64 | 386.30 K | $1.52 B |
| 07/22/2026 | $32.67 | $33.53 (2.63%) | $34.49 | $32.67 | 523.70 K | $1.53 B |
| 07/21/2026 | $32.47 | $34.22 (5.39%) | $34.30 | $32.30 | 561.09 K | $1.56 B |
| 07/20/2026 | $31.36 | $30.68 (-2.17%) | $32.87 | $30.49 | 635.10 K | $1.40 B |
| 07/17/2026 | $29.46 | $31.04 (5.36%) | $31.95 | $28.75 | 835.08 K | $1.41 B |
| 07/16/2026 | $31.62 | $31.03 (-1.87%) | $32.43 | $30.18 | 856.10 K | $1.41 B |
| 07/15/2026 | $33.91 | $32.68 (-3.63%) | $33.91 | $31.41 | 530.41 K | $1.49 B |
| 07/14/2026 | $35.01 | $33.41 (-4.57%) | $35.33 | $33.20 | 540.83 K | $1.52 B |
| 07/13/2026 | $33.81 | $32.79 (-3.02%) | $34.08 | $32.53 | 452.63 K | $1.49 B |
| 07/10/2026 | $35.46 | $34.77 (-1.95%) | $35.77 | $34.11 | 396.40 K | $1.58 B |
| 07/09/2026 | $35.89 | $36.11 (0.61%) | $36.84 | $35.27 | 556.10 K | $1.64 B |
| 07/08/2026 | $30.98 | $34.46 (11.23%) | $34.53 | $30.75 | 1.09 M | $1.57 B |
| 07/07/2026 | $33.10 | $31.32 (-5.38%) | $33.29 | $31.16 | 1.36 M | $1.43 B |
| 07/06/2026 | $35.32 | $34.82 (-1.42%) | $37.71 | $34.60 | 1.09 M | $1.59 B |
| 07/02/2026 | $43.51 | $35.06 (-19.42%) | $43.51 | $34.21 | 1.76 M | $1.60 B |
| 07/01/2026 | $47.36 | $43.81 (-7.5%) | $47.88 | $43.61 | 1.33 M | $2.00 B |
| 06/30/2026 | $47.08 | $48.59 (3.21%) | $50.26 | $47.00 | 1.55 M | $2.21 B |
| 06/29/2026 | $43.86 | $47.36 (7.98%) | $47.58 | $43.00 | 1.39 M | $2.16 B |
| 06/26/2026 | $42.00 | $43.29 (3.07%) | $44.01 | $40.96 | 2.57 M | $1.97 B |
| 06/25/2026 | $43.00 | $43.59 (1.37%) | $44.07 | $40.69 | 750.63 K | $1.99 B |
| 06/24/2026 | $41.93 | $41.03 (-2.15%) | $42.23 | $39.89 | 875.44 K | $1.87 B |
| 06/23/2026 | $41.26 | $41.22 (-0.1%) | $42.99 | $40.85 | 675.44 K | $1.88 B |
| 06/22/2026 | $44.81 | $44.50 (-0.69%) | $45.30 | $43.12 | 1.16 M | $2.03 B |
| 06/18/2026 | $43.86 | $44.11 (0.57%) | $44.85 | $42.08 | 1.06 M | $2.01 B |
| 06/17/2026 | $42.56 | $42.14 (-0.99%) | $43.23 | $41.34 | 683.02 K | $1.92 B |
| 06/16/2026 | $43.15 | $41.56 (-3.68%) | $44.94 | $41.29 | 1.29 M | $1.89 B |
| 06/15/2026 | $42.48 | $43.63 (2.71%) | $43.82 | $41.13 | 1.34 M | $1.99 B |
| 06/12/2026 | $37.06 | $41.00 (10.63%) | $41.56 | $36.30 | 1.36 M | $1.87 B |
| 06/11/2026 | $34.01 | $37.31 (9.7%) | $37.51 | $33.81 | 1.05 M | $1.70 B |
| 06/10/2026 | $32.92 | $33.51 (1.79%) | $35.09 | $32.42 | 811.65 K | $1.53 B |
| 06/09/2026 | $35.79 | $33.76 (-5.67%) | $36.31 | $31.92 | 738.84 K | $1.54 B |
| 06/08/2026 | $34.85 | $35.26 (1.18%) | $35.50 | $33.97 | 820.79 K | $1.61 B |
| 06/05/2026 | $35.84 | $34.28 (-4.35%) | $35.94 | $33.24 | 862.31 K | $1.56 B |
| 06/04/2026 | $35.45 | $37.19 (4.91%) | $37.44 | $34.34 | 822.51 K | $1.69 B |
| 06/03/2026 | $37.83 | $37.44 (-1.03%) | $38.99 | $36.26 | 1.10 M | $1.71 B |
| 06/02/2026 | $36.01 | $37.94 (5.36%) | $38.00 | $35.79 | 1.24 M | $1.73 B |
| 06/01/2026 | $35.55 | $36.01 (1.29%) | $36.58 | $34.87 | 1.20 M | $1.64 B |
| 05/29/2026 | $37.33 | $35.95 (-3.7%) | $37.95 | $34.88 | 1.47 M | $1.64 B |
| 05/28/2026 | $36.94 | $36.92 (-0.05%) | $37.89 | $36.05 | 938.29 K | $1.68 B |
| 05/27/2026 | $38.12 | $36.94 (-3.1%) | $38.42 | $36.72 | 914.04 K | $1.68 B |
| 05/26/2026 | $37.29 | $37.91 (1.66%) | $38.03 | $35.51 | 1.17 M | $1.73 B |
| 05/22/2026 | $36.40 | $36.28 (-0.33%) | $36.94 | $35.48 | 1.17 M | $1.65 B |
| 05/21/2026 | $34.90 | $35.90 (2.87%) | $36.09 | $34.53 | 973.39 K | $1.64 B |
| 05/20/2026 | $34.83 | $34.95 (0.34%) | $35.50 | $33.70 | 1.37 M | $1.59 B |
| 05/19/2026 | $32.65 | $34.39 (5.33%) | $34.72 | $31.76 | 1.19 M | $1.57 B |
| 05/18/2026 | $33.61 | $33.29 (-0.95%) | $33.66 | $31.60 | 1.45 M | $1.52 B |
| 05/15/2026 | $34.93 | $33.71 (-3.49%) | $34.93 | $32.14 | 1.73 M | $1.54 B |
| 05/14/2026 | $35.95 | $37.34 (3.87%) | $38.47 | $34.74 | 1.68 M | $1.70 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.
