NASDAQ : ARXS
Arxis, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 50.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arxis, Inc. (ARXS) closed at 50.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.74 | 51.28 | 49.45 | 50.7 | 625,075 | -0.24% |
| 2026-10-30 | 53.69 | 54.14 | 49.54 | 50.82 | 1,114,409 | -7.48% |
| 2026-10-29 | 47.94 | 55.61 | 46.38 | 54.93 | 2,070,882 | +1.48% |
| 2026-10-28 | 52.98 | 54.19 | 52.255 | 54.13 | 743,823 | +2.83% |
| 2026-10-27 | 52.65 | 53.355 | 51.65 | 52.64 | 704,176 | -0.17% |
| 2026-10-26 | 51.92 | 53.7 | 51.92 | 52.73 | 484,420 | +1.95% |
| 2026-10-23 | 49.5 | 52.22 | 47.61 | 51.72 | 897,254 | +4.11% |
| 2026-10-22 | 50.55 | 51.195 | 48.07 | 49.68 | 1,191,832 | -3.98% |
| 2026-10-21 | 52.14 | 53.22 | 51.28 | 51.74 | 805,628 | -0.77% |
| 2026-10-20 | 52.94 | 53.56 | 52.06 | 52.14 | 737,909 | -2.94% |
| 2026-10-19 | 54.1 | 54.96 | 53.11 | 53.72 | 700,016 | -0.70% |
| 2026-10-16 | 53.91 | 56 | 53.31 | 54.1 | 973,621 | +0.54% |
| 2026-10-15 | 50.35 | 53.93 | 50.01 | 53.81 | 924,579 | +5.06% |
| 2026-10-14 | 48.77 | 51.75 | 48.65 | 51.22 | 1,558,079 | +2.62% |
| 2026-10-13 | 47.22 | 50.543 | 45.93 | 49.91 | 1,617,416 | +4.46% |
| 2026-10-12 | 47.99 | 48.895 | 47.235 | 47.78 | 843,775 | -0.23% |
| 2026-10-09 | 47.43 | 47.98 | 46.06 | 47.89 | 652,360 | +2.39% |
| 2026-10-08 | 46.75 | 47.12 | 46.075 | 46.77 | 753,476 | -0.60% |
| 2026-10-07 | 48.8 | 49.01 | 46.665 | 47.05 | 652,572 | -4.93% |
| 2026-10-06 | 50.36 | 50.41 | 49.115 | 49.49 | 843,060 | -1.28% |
| 2026-10-05 | 49.83 | 50.81 | 48.79 | 50.13 | 1,081,084 | +0.20% |
| 2026-10-02 | 49.47 | 50.41 | 48.33 | 50.03 | 2,105,765 | +5.28% |
| 2026-10-01 | 49.29 | 49.29 | 47.21 | 47.52 | 1,885,687 | -3.79% |
| 2026-09-30 | 49.25 | 49.905 | 48.06 | 49.39 | 2,163,773 | +0.28% |
| 2026-09-29 | 48.08 | 50.6 | 48.08 | 49.25 | 2,286,314 | +1.67% |
| 2026-09-28 | 49.32 | 49.615 | 48.23 | 48.44 | 847,112 | -3.35% |
| 2026-09-25 | 51.32 | 51.65 | 49.67 | 50.12 | 740,422 | -2.30% |
| 2026-09-24 | 50.41 | 52.72 | 49.5 | 51.3 | 1,418,580 | +0.27% |
| 2026-09-23 | 50.09 | 51.86 | 50.01 | 51.16 | 957,443 | +0.27% |
| 2026-09-22 | 51.93 | 52.6 | 50.56 | 51.02 | 732,021 | -0.37% |
| 2026-09-21 | 52.34 | 53.83 | 50.735 | 51.21 | 999,986 | -1.56% |
| 2026-09-18 | 49.63 | 52.925 | 49.205 | 52.02 | 3,360,338 | +4.67% |
| 2026-09-17 | 50.69 | 51.825 | 48.93 | 49.7 | 736,156 | +0.38% |
| 2026-09-16 | 49.99 | 50.31 | 48.56 | 49.51 | 653,751 | -0.42% |
| 2026-09-15 | 49.2 | 50.71 | 48.005 | 49.72 | 687,014 | +1.24% |
| 2026-09-14 | 51.03 | 52.33 | 49.03 | 49.11 | 832,192 | -6.37% |
| 2026-09-11 | 52.94 | 53.85 | 51.775 | 52.45 | 446,892 | +0.90% |
| 2026-09-10 | 51.73 | 52.715 | 51.225 | 51.98 | 554,236 | -0.86% |
| 2026-09-09 | 53.19 | 54.75 | 52.22 | 52.43 | 708,874 | -1.43% |
| 2026-09-08 | 53.97 | 54.71 | 52.745 | 53.19 | 1,603,609 | -0.80% |
| 2026-09-04 | 53.24 | 54.38 | 53.125 | 53.62 | 766,568 | +0.71% |
| 2026-09-03 | 51.35 | 53.39 | 50.47 | 53.24 | 660,206 | +4.07% |
| 2026-09-02 | 51.43 | 51.63 | 50.49 | 51.16 | 288,261 | -0.29% |
| 2026-09-01 | 51.25 | 52.27 | 51.01 | 51.31 | 362,805 | -0.89% |
| 2026-08-31 | 52.31 | 53.495 | 51.26 | 51.77 | 424,983 | -1.33% |
| 2026-08-28 | 53.69 | 55.585 | 52.33 | 52.47 | 351,830 | -2.85% |
| 2026-08-27 | 54 | 54.31 | 52.75 | 54.01 | 356,547 | +0.33% |
| 2026-08-26 | 52.83 | 54.5 | 52.68 | 53.83 | 350,776 | +1.60% |
| 2026-08-25 | 53.625 | 54.04 | 52.55 | 52.98 | 233,862 | -0.15% |
| 2026-08-24 | 53.17 | 54.38 | 52.055 | 53.06 | 504,086 | -0.38% |
| 2026-08-21 | 54.18 | 54.965 | 52.42 | 53.26 | 520,795 | -0.82% |
| 2026-08-20 | 55.2 | 56.83 | 53.03 | 53.7 | 480,605 | -3.61% |
| 2026-08-19 | 57.28 | 57.28 | 54.74 | 55.71 | 433,810 | -1.50% |
| 2026-08-18 | 57 | 58.085 | 55.8 | 56.56 | 387,808 | -1.81% |
| 2026-08-17 | 57.86 | 60.6 | 57.01 | 57.6 | 569,567 | +0.56% |
| 2026-08-14 | 58 | 58.97 | 56.01 | 57.28 | 564,299 | -0.71% |
| 2026-08-13 | 58.1 | 58.659 | 56.43 | 57.69 | 621,459 | -0.71% |
| 2026-08-12 | 58.75 | 59.75 | 57.92 | 58.1 | 682,260 | -0.02% |
| 2026-08-11 | 57.94 | 59.285 | 57.18 | 58.11 | 732,194 | +1.04% |
| 2026-08-10 | 60.1 | 61 | 57.16 | 57.51 | 1,013,536 | -4.13% |
| 2026-08-07 | 58.19 | 60.41 | 57.65 | 59.99 | 649,825 | +4.17% |
| 2026-08-06 | 59.6 | 61.5 | 57.123 | 57.59 | 861,860 | -3.37% |
| 2026-08-05 | 58.09 | 59.83 | 57.62 | 59.6 | 733,468 | +2.67% |
| 2026-08-04 | 54.56 | 58.575 | 53.82 | 58.05 | 1,313,233 | +8.04% |
| 2026-08-03 | 54.88 | 58.39 | 52.79 | 53.73 | 1,125,963 | -1.05% |
| 2026-07-31 | 50.73 | 55.24 | 49.41 | 54.3 | 1,491,606 | +10.86% |
| 2026-07-30 | 44.78 | 50.225 | 43.5 | 48.98 | 2,044,295 | +15.33% |
| 2026-07-29 | 44.12 | 45.35 | 42.16 | 42.47 | 1,106,205 | -3.61% |
| 2026-07-28 | 42.69 | 44.06 | 41.99 | 44.06 | 649,303 | +1.10% |
| 2026-07-27 | 42.99 | 43.74 | 41.75 | 43.58 | 514,449 | +2.78% |
| 2026-07-24 | 42.84 | 42.893 | 41.58 | 42.4 | 317,310 | -0.59% |
| 2026-07-23 | 42.17 | 43.54 | 41.92 | 42.65 | 341,068 | +1.35% |
| 2026-07-22 | 44.42 | 45 | 41.995 | 42.08 | 498,089 | -5.01% |
| 2026-07-21 | 42 | 44.82 | 41.91 | 44.3 | 862,165 | +6.06% |
| 2026-07-20 | 42.29 | 42.93 | 40.917 | 41.77 | 987,281 | -0.13% |
| 2026-07-17 | 39.59 | 42.49 | 39.28 | 41.825 | 695,362 | +4.02% |
| 2026-07-16 | 40.89 | 41.829 | 38.69 | 40.21 | 1,477,374 | -3.23% |
| 2026-07-15 | 43.39 | 44.476 | 41.47 | 41.55 | 792,933 | -3.37% |
| 2026-07-14 | 43.07 | 45.01 | 42.5 | 43 | 469,238 | +1.53% |
| 2026-07-13 | 41.59 | 43.25 | 40.6 | 42.35 | 703,011 | +1.34% |
| 2026-07-10 | 42.69 | 42.69 | 41.395 | 41.79 | 202,571 | -1.76% |
| 2026-07-09 | 43.56 | 44.22 | 42.23 | 42.54 | 249,981 | -1.32% |
| 2026-07-08 | 41.86 | 43.8 | 41.665 | 43.11 | 686,299 | +1.46% |
| 2026-07-07 | 46.02 | 46.55 | 42.21 | 42.49 | 1,080,803 | -8.94% |
| 2026-07-06 | 44.9 | 46.73 | 44.43 | 46.66 | 859,914 | +3.80% |
| 2026-07-02 | 46.5 | 47.81 | 44.6 | 44.95 | 1,134,430 | -3.44% |
| 2026-07-01 | 46.09 | 46.955 | 45.03 | 46.55 | 2,587,882 | +0.89% |
| 2026-06-30 | 46.15 | 47.527 | 43.582 | 46.14 | 1,710,125 | +0.30% |
| 2026-06-29 | 44.47 | 47.73 | 43.92 | 46 | 2,106,824 | +3.74% |
| 2026-06-26 | 44.11 | 44.68 | 42.8 | 44.34 | 3,028,365 | +0.23% |
| 2026-06-25 | 43.84 | 45.42 | 42.1 | 44.24 | 1,317,046 | +2.67% |
| 2026-06-24 | 45.04 | 45.58 | 43.08 | 43.09 | 1,113,926 | -4.98% |
| 2026-06-23 | 44.07 | 46.6 | 42.69 | 45.35 | 860,443 | -1.54% |
| 2026-06-22 | 43.98 | 46.6 | 42.77 | 46.06 | 1,394,410 | +5.62% |
| 2026-06-18 | 40.41 | 44.775 | 40.41 | 43.61 | 5,180,722 | +7.81% |
| 2026-06-17 | 41.5 | 42.16 | 40 | 40.45 | 579,867 | -1.72% |
| 2026-06-16 | 40.97 | 41.83 | 40 | 41.16 | 450,500 | +0.46% |
| 2026-06-15 | 41.81 | 42.46 | 40.89 | 40.97 | 417,226 | -0.04% |
| 2026-06-12 | 41.88 | 42.915 | 40.84 | 40.985 | 749,766 | -0.95% |
| 2026-06-11 | 40.3 | 41.88 | 39.38 | 41.38 | 844,343 | +3.35% |
| 2026-06-10 | 40.77 | 42.305 | 39.86 | 40.04 | 580,452 | -1.79% |
| 2026-06-09 | 40.59 | 42.13 | 39.42 | 40.77 | 780,147 | +0.39% |
| 2026-06-08 | 39.685 | 40.68 | 38.84 | 40.61 | 876,950 | +3.04% |
| 2026-06-05 | 41.64 | 41.7 | 38.41 | 39.41 | 1,262,429 | -6.12% |
| 2026-06-04 | 41.33 | 43.52 | 40.373 | 41.98 | 840,135 | +1.57% |
| 2026-06-03 | 42.26 | 43.201 | 40.84 | 41.33 | 1,008,984 | -3.52% |
| 2026-06-02 | 43.37 | 43.37 | 41.88 | 42.84 | 642,075 | -0.60% |
| 2026-06-01 | 45.647 | 46.34 | 42.64 | 43.1 | 705,344 | -4.07% |
| 2026-05-29 | 46.32 | 48.68 | 44.89 | 44.93 | 980,924 | -4.06% |
| 2026-05-28 | 39.4 | 46.86 | 37.24 | 46.83 | 2,941,551 | +17.81% |
| 2026-05-27 | 39.79 | 40.66 | 38.3 | 39.75 | 1,449,738 | +0.56% |
| 2026-05-26 | 35.3 | 40.14 | 35.235 | 39.53 | 2,015,880 | +13.59% |
| 2026-05-22 | 34.75 | 35.1 | 34.44 | 34.8 | 321,488 | +0.61% |
| 2026-05-21 | 34.4 | 35 | 33.775 | 34.59 | 280,309 | +0.04% |
| 2026-05-20 | 34.31 | 35.14 | 34.205 | 34.575 | 290,377 | +1.27% |
| 2026-05-19 | 33.68 | 34.45 | 33.15 | 34.14 | 349,966 | +0.26% |
| 2026-05-18 | 34.85 | 34.93 | 33.51 | 34.05 | 1,002,803 | -1.56% |
| 2026-05-15 | 36.13 | 36.13 | 34.5 | 34.59 | 832,358 | -4.18% |
| 2026-05-14 | 35.51 | 36.275 | 35.01 | 36.1 | 684,984 | +1.98% |
| 2026-05-13 | 36.72 | 37 | 35.01 | 35.4 | 722,619 | -2.37% |