Arxis, Inc. ARXS
53.29 USD -0.50 (-0.93%)
Regular-session close
53.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
51.77 Day range 54.20
34.05 52-week range 59.99
- YTD
- +37.52%
- 1 year
- +37.52%
ARXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.45 | 54.20 | 51.73 | 53.29 | -0.50 | -0.93% | 682,600 |
| Nov 12, 2026 | 53.59 | 54.99 | 52.36 | 53.79 | -0.58 | -1.07% | 559,500 |
| Nov 11, 2026 | 51.18 | 54.50 | 50.83 | 54.37 | +3.53 | +6.94% | 883,400 |
| Nov 10, 2026 | 49.46 | 51.52 | 49.28 | 50.84 | +0.58 | +1.15% | 622,500 |
| Nov 9, 2026 | 50.76 | 52.00 | 49.83 | 50.26 | +0.36 | +0.72% | 927,300 |
| Nov 6, 2026 | 48.85 | 50.85 | 47.04 | 49.90 | +1.38 | +2.84% | 690,800 |
| Nov 5, 2026 | 49.44 | 50.45 | 46.11 | 48.52 | -2.00 | -3.96% | 941,900 |
| Nov 4, 2026 | 52.77 | 52.77 | 48.83 | 50.52 | -1.47 | -2.83% | 1,038,100 |
| Nov 3, 2026 | 50.87 | 52.85 | 50.34 | 51.99 | +1.29 | +2.54% | 623,400 |
| Nov 2, 2026 | 50.74 | 51.28 | 49.45 | 50.70 | -0.12 | -0.24% | 623,100 |
| Oct 30, 2026 | 53.69 | 54.14 | 49.54 | 50.82 | -4.11 | -7.48% | 1,114,400 |
| Oct 29, 2026 | 47.94 | 55.61 | 46.38 | 54.93 | +0.80 | +1.48% | 2,070,900 |
| Oct 28, 2026 | 52.98 | 54.19 | 52.26 | 54.13 | +1.49 | +2.83% | 735,600 |
| Oct 27, 2026 | 52.65 | 53.36 | 51.65 | 52.64 | -0.09 | -0.17% | 704,200 |
| Oct 26, 2026 | 51.92 | 53.70 | 51.92 | 52.73 | +1.01 | +1.95% | 484,400 |
| Oct 23, 2026 | 49.50 | 52.22 | 47.61 | 51.72 | +2.04 | +4.11% | 897,300 |
| Oct 22, 2026 | 50.55 | 51.20 | 48.07 | 49.68 | -2.06 | -3.98% | 1,191,800 |
| Oct 21, 2026 | 52.14 | 53.22 | 51.28 | 51.74 | -0.40 | -0.77% | 805,600 |
| Oct 20, 2026 | 52.94 | 53.56 | 52.06 | 52.14 | -1.58 | -2.94% | 737,900 |
| Oct 19, 2026 | 54.10 | 54.96 | 53.11 | 53.72 | -0.38 | -0.70% | 700,000 |
| Oct 16, 2026 | 53.91 | 56.00 | 53.31 | 54.10 | +0.29 | +0.54% | 973,600 |
| Oct 15, 2026 | 50.35 | 53.93 | 50.01 | 53.81 | +2.59 | +5.06% | 924,600 |
| Oct 14, 2026 | 48.77 | 51.75 | 48.65 | 51.22 | +1.31 | +2.62% | 1,558,000 |
| Oct 13, 2026 | 47.22 | 50.54 | 45.93 | 49.91 | +2.13 | +4.46% | 1,617,400 |
| Oct 12, 2026 | 47.99 | 48.90 | 47.24 | 47.78 | -0.11 | -0.23% | 843,800 |
| Oct 9, 2026 | 47.43 | 47.98 | 46.06 | 47.89 | +1.12 | +2.39% | 652,400 |
| Oct 8, 2026 | 46.75 | 47.12 | 46.08 | 46.77 | -0.28 | -0.60% | 752,000 |
| Oct 7, 2026 | 48.80 | 49.01 | 46.67 | 47.05 | -2.44 | -4.93% | 652,600 |
| Oct 6, 2026 | 50.36 | 50.41 | 49.12 | 49.49 | -0.64 | -1.28% | 843,100 |
| Oct 5, 2026 | 49.83 | 50.81 | 48.79 | 50.13 | +0.10 | +0.20% | 1,079,800 |
| Oct 2, 2026 | 49.47 | 50.41 | 48.33 | 50.03 | +2.51 | +5.28% | 2,105,700 |
| Oct 1, 2026 | 49.29 | 49.29 | 47.21 | 47.52 | -1.87 | -3.79% | 1,885,700 |
| Sep 30, 2026 | 49.25 | 49.91 | 48.06 | 49.39 | +0.14 | +0.28% | 2,161,700 |
| Sep 29, 2026 | 48.08 | 50.60 | 48.08 | 49.25 | +0.81 | +1.67% | 2,286,300 |
| Sep 28, 2026 | 49.32 | 49.62 | 48.23 | 48.44 | -1.68 | -3.35% | 847,100 |
| Sep 25, 2026 | 51.32 | 51.65 | 49.67 | 50.12 | -1.18 | -2.30% | 740,400 |
| Sep 24, 2026 | 50.41 | 52.72 | 49.50 | 51.30 | +0.14 | +0.27% | 1,418,600 |
| Sep 23, 2026 | 50.09 | 51.86 | 50.01 | 51.16 | +0.14 | +0.27% | 957,400 |
| Sep 22, 2026 | 51.93 | 52.60 | 50.56 | 51.02 | -0.19 | -0.37% | 732,000 |
| Sep 21, 2026 | 52.34 | 53.83 | 50.74 | 51.21 | -0.81 | -1.56% | 999,200 |
| Sep 18, 2026 | 49.63 | 52.93 | 49.21 | 52.02 | +2.32 | +4.67% | 3,359,900 |
| Sep 17, 2026 | 50.69 | 51.83 | 48.93 | 49.70 | +0.19 | +0.38% | 736,200 |
| Sep 16, 2026 | 49.99 | 50.31 | 48.56 | 49.51 | -0.21 | -0.42% | 653,700 |
| Sep 15, 2026 | 49.20 | 50.71 | 48.01 | 49.72 | +0.61 | +1.24% | 687,000 |
| Sep 14, 2026 | 51.03 | 52.33 | 49.03 | 49.11 | -3.34 | -6.37% | 832,200 |
| Sep 11, 2026 | 52.94 | 53.85 | 51.78 | 52.45 | +0.47 | +0.90% | 446,900 |
| Sep 10, 2026 | 51.73 | 52.72 | 51.23 | 51.98 | -0.45 | -0.86% | 554,200 |
| Sep 9, 2026 | 53.19 | 54.75 | 52.22 | 52.43 | -0.76 | -1.43% | 708,800 |
| Sep 8, 2026 | 53.97 | 54.71 | 52.75 | 53.19 | -0.43 | -0.80% | 1,603,600 |
| Sep 4, 2026 | 53.24 | 54.38 | 53.13 | 53.62 | +0.38 | +0.71% | 766,600 |
| Sep 3, 2026 | 51.35 | 53.39 | 50.47 | 53.24 | +2.08 | +4.07% | 660,200 |
| Sep 2, 2026 | 51.43 | 51.63 | 50.49 | 51.16 | -0.15 | -0.29% | 288,300 |
| Sep 1, 2026 | 51.25 | 52.27 | 51.01 | 51.31 | -0.46 | -0.89% | 362,800 |
| Aug 31, 2026 | 52.31 | 53.50 | 51.26 | 51.77 | -0.70 | -1.33% | 425,000 |
| Aug 28, 2026 | 53.69 | 55.59 | 52.33 | 52.47 | -1.54 | -2.85% | 351,800 |
| Aug 27, 2026 | 54.00 | 54.31 | 52.75 | 54.01 | +0.18 | +0.33% | 356,500 |
| Aug 26, 2026 | 52.83 | 54.50 | 52.68 | 53.83 | +0.85 | +1.60% | 350,800 |
| Aug 25, 2026 | 53.63 | 54.04 | 52.55 | 52.98 | -0.08 | -0.15% | 233,900 |
| Aug 24, 2026 | 53.17 | 54.38 | 52.06 | 53.06 | -0.20 | -0.38% | 504,100 |
| Aug 21, 2026 | 54.18 | 54.97 | 52.42 | 53.26 | -0.44 | -0.82% | 520,800 |
| Aug 20, 2026 | 55.20 | 56.83 | 53.03 | 53.70 | -2.01 | -3.61% | 480,400 |
| Aug 19, 2026 | 57.28 | 57.28 | 54.74 | 55.71 | -0.85 | -1.50% | 433,800 |
| Aug 18, 2026 | 57.00 | 58.09 | 55.80 | 56.56 | -1.04 | -1.81% | 387,800 |
| Aug 17, 2026 | 57.86 | 60.60 | 57.01 | 57.60 | +0.32 | +0.56% | 569,600 |
| Aug 14, 2026 | 58.00 | 58.97 | 56.01 | 57.28 | -0.41 | -0.71% | 564,300 |
65 days, newest first. Daily bars as drawn on the ARXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.