5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-9.93%
3 MONTH PERFORMANCE
-24.54%
6 MONTH PERFORMANCE
+36.38%
YEAR-TO-DATE PERFORMANCE
+78.44%
1 YEAR PERFORMANCE
+148.99%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $569.10 | $558.89 (-1.79%) | $582.92 | $558.50 | 285.22 K | $7.80 B |
| 08/12/2026 | $602.32 | $572.10 (-5.02%) | $608.67 | $572.10 | 268.46 K | $7.99 B |
| 08/11/2026 | $588.63 | $578.51 (-1.72%) | $603.45 | $578.23 | 258.50 K | $8.08 B |
| 08/10/2026 | $603.73 | $581.26 (-3.72%) | $607.43 | $577.46 | 256.97 K | $8.11 B |
| 08/07/2026 | $607.00 | $597.33 (-1.59%) | $609.97 | $581.79 | 137.50 K | $8.34 B |
| 08/06/2026 | $589.94 | $590.87 (0.16%) | $616.72 | $588.20 | 154.93 K | $8.25 B |
| 08/05/2026 | $620.80 | $601.82 (-3.06%) | $632.54 | $601.79 | 195.85 K | $8.40 B |
| 08/04/2026 | $602.85 | $617.68 (2.46%) | $626.47 | $596.64 | 237.31 K | $8.62 B |
| 08/03/2026 | $572.46 | $592.66 (3.53%) | $604.61 | $536.23 | 194.92 K | $8.27 B |
| 07/31/2026 | $594.79 | $570.43 (-4.1%) | $604.57 | $567.61 | 322.75 K | $7.96 B |
| 07/30/2026 | $522.00 | $579.87 (11.09%) | $583.67 | $522.00 | 630.97 K | $8.09 B |
| 07/29/2026 | $522.34 | $492.35 (-5.74%) | $523.38 | $488.50 | 299.61 K | $6.87 B |
| 07/28/2026 | $520.82 | $522.70 (0.36%) | $527.46 | $483.01 | 399.77 K | $7.30 B |
| 07/27/2026 | $568.65 | $542.52 (-4.6%) | $574.16 | $523.49 | 303.66 K | $7.57 B |
| 07/24/2026 | $595.28 | $568.92 (-4.43%) | $608.75 | $564.59 | 216.96 K | $7.94 B |
| 07/23/2026 | $604.02 | $602.30 (-0.28%) | $619.65 | $590.62 | 384.91 K | $8.41 B |
| 07/22/2026 | $600.70 | $610.35 (1.61%) | $616.02 | $586.25 | 301.47 K | $8.52 B |
| 07/21/2026 | $625.26 | $605.52 (-3.16%) | $635.76 | $600.38 | 268.22 K | $8.45 B |
| 07/20/2026 | $566.00 | $602.18 (6.39%) | $605.44 | $559.53 | 475.75 K | $8.41 B |
| 07/17/2026 | $528.67 | $551.26 (4.27%) | $551.26 | $508.77 | 729.24 K | $7.70 B |
| 07/16/2026 | $597.91 | $547.51 (-8.43%) | $597.91 | $538.01 | 417.11 K | $7.64 B |
| 07/15/2026 | $616.88 | $609.24 (-1.24%) | $626.00 | $587.09 | 234.75 K | $8.50 B |
| 07/14/2026 | $618.27 | $620.74 (0.4%) | $630.00 | $610.31 | 207.61 K | $8.66 B |
| 07/13/2026 | $615.40 | $599.74 (-2.54%) | $621.03 | $588.39 | 307.16 K | $8.37 B |
| 07/10/2026 | $679.20 | $630.32 (-7.2%) | $681.04 | $630.01 | 308.92 K | $8.80 B |
| 07/09/2026 | $687.02 | $687.49 (0.07%) | $705.85 | $678.64 | 181.72 K | $9.60 B |
| 07/08/2026 | $651.29 | $665.46 (2.18%) | $674.99 | $645.50 | 212.24 K | $9.29 B |
| 07/07/2026 | $704.71 | $663.18 (-5.89%) | $704.71 | $631.09 | 404.29 K | $9.26 B |
| 07/06/2026 | $723.62 | $725.23 (0.22%) | $764.43 | $718.23 | 263.83 K | $10.12 B |
| 07/02/2026 | $762.13 | $706.15 (-7.35%) | $764.76 | $692.06 | 293.54 K | $9.86 B |
| 07/01/2026 | $781.19 | $764.56 (-2.13%) | $781.19 | $751.00 | 263.42 K | $10.67 B |
| 06/30/2026 | $783.85 | $798.55 (1.88%) | $805.75 | $783.49 | 260.53 K | $11.15 B |
| 06/29/2026 | $772.67 | $791.56 (2.44%) | $798.00 | $746.25 | 426.81 K | $11.05 B |
| 06/26/2026 | $736.57 | $765.46 (3.92%) | $768.52 | $708.84 | 807.72 K | $10.69 B |
| 06/25/2026 | $746.00 | $753.07 (0.95%) | $780.53 | $735.00 | 236.59 K | $10.51 B |
| 06/24/2026 | $729.42 | $732.24 (0.39%) | $752.00 | $712.00 | 299.70 K | $10.22 B |
| 06/23/2026 | $745.63 | $736.77 (-1.19%) | $746.34 | $715.30 | 438.16 K | $10.28 B |
| 06/22/2026 | $749.00 | $790.00 (5.47%) | $791.38 | $743.65 | 395.99 K | $11.03 B |
| 06/18/2026 | $731.95 | $738.85 (0.94%) | $746.51 | $707.86 | 523.01 K | $10.31 B |
| 06/17/2026 | $695.56 | $719.52 (3.44%) | $738.10 | $695.56 | 318.05 K | $10.04 B |
| 06/16/2026 | $693.45 | $690.39 (-0.44%) | $729.70 | $688.00 | 382.36 K | $9.64 B |
| 06/15/2026 | $657.62 | $688.87 (4.75%) | $694.99 | $647.99 | 323.81 K | $9.62 B |
| 06/12/2026 | $625.34 | $641.68 (2.61%) | $651.90 | $614.50 | 314.66 K | $8.96 B |
| 06/11/2026 | $602.80 | $623.66 (3.46%) | $627.14 | $600.45 | 263.54 K | $8.71 B |
| 06/10/2026 | $609.74 | $588.90 (-3.42%) | $623.28 | $578.25 | 306.70 K | $8.22 B |
| 06/09/2026 | $632.97 | $613.93 (-3.01%) | $639.97 | $576.37 | 383.63 K | $8.57 B |
| 06/08/2026 | $699.25 | $619.98 (-11.34%) | $701.00 | $601.20 | 694.50 K | $8.65 B |
| 06/05/2026 | $697.68 | $694.72 (-0.42%) | $779.00 | $660.26 | 1.08 M | $9.70 B |
| 06/04/2026 | $667.54 | $689.43 (3.28%) | $699.71 | $657.95 | 379.40 K | $9.62 B |
| 06/03/2026 | $662.53 | $686.37 (3.6%) | $693.01 | $652.29 | 312.43 K | $9.58 B |
| 06/02/2026 | $644.60 | $663.14 (2.88%) | $670.60 | $644.60 | 236.04 K | $9.26 B |
| 06/01/2026 | $654.39 | $646.89 (-1.15%) | $664.06 | $636.42 | 245.11 K | $9.03 B |
| 05/29/2026 | $679.45 | $667.02 (-1.83%) | $679.45 | $635.01 | 295.15 K | $9.27 B |
| 05/28/2026 | $668.28 | $677.45 (1.37%) | $680.22 | $647.00 | 275.52 K | $9.41 B |
| 05/27/2026 | $676.12 | $673.51 (-0.39%) | $686.62 | $660.00 | 284.38 K | $9.36 B |
| 05/26/2026 | $671.51 | $670.66 (-0.13%) | $688.94 | $666.10 | 271.86 K | $9.32 B |
| 05/22/2026 | $650.73 | $656.35 (0.86%) | $661.91 | $632.00 | 252.89 K | $9.12 B |
| 05/21/2026 | $637.04 | $644.64 (1.19%) | $650.50 | $630.98 | 211.01 K | $8.96 B |
| 05/20/2026 | $651.99 | $630.50 (-3.3%) | $654.99 | $627.14 | 300.74 K | $8.76 B |
| 05/19/2026 | $651.79 | $639.58 (-1.87%) | $658.28 | $615.00 | 342.44 K | $8.89 B |
| 05/18/2026 | $711.48 | $664.76 (-6.57%) | $713.74 | $653.58 | 317.49 K | $9.24 B |
| 05/15/2026 | $712.60 | $722.31 (1.36%) | $727.85 | $690.00 | 279.50 K | $10.04 B |
| 05/14/2026 | $722.87 | $740.91 (2.5%) | $748.50 | $716.50 | 250.70 K | $10.29 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.
