Daily trading records

Arteris Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Arteris.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Arteris email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Arteris's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.72%

From the September 11, 2026 close of $22.69 to $22.30 on September 18, 2026.

20-session performance

-6.93%

From the August 20, 2026 close of $23.96 to $22.30 on September 18, 2026.

60-session performance

-45.65%

From the June 24, 2026 close of $41.03 to $22.30 on September 18, 2026.

Arteris Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$22.49$22.632$22.0331$22.301,713,277-$0.07 (-0.31%)
$21.51$22.75$21.51$22.37724,782+$1.50 (+7.19%)
$20.76$21.18$20.38$20.87540,037+$0.46 (+2.25%)
$20.61$21.2924$20.02$20.41558,173-$0.20 (-0.97%)
$21.75$21.75$20.53$20.61736,125-$2.08 (-9.17%)
$22.88$23.49$22.65$22.69480,559+$0.28 (+1.25%)
$22.11$22.79$21.804$22.41478,187-$0.26 (-1.15%)
$22.47$23.625$22.46$22.67541,603-$0.05 (-0.22%)
$21.37$22.95$21.37$22.72787,910+$1.35 (+6.32%)
$20.99$21.69$20.84$21.37550,863+$0.69 (+3.34%)
$20.80$21.14$20.12$20.68624,270-$0.16 (-0.77%)
$20.61$20.88$20.061$20.841,039,383+$0.10 (+0.48%)
$21.16$21.5494$20.455$20.74856,126-$1.14 (-5.21%)
$22.22$22.65$21.61$21.881,138,248-$0.13 (-0.59%)
$23.292$23.645$21.93$22.01758,690-$1.60 (-6.78%)
$23.59$23.96$22.77$23.61831,634+$0.80 (+3.51%)
$23.22$23.46$22.71$22.81552,039-$0.42 (-1.81%)
$23.41$23.64$22.91$23.23568,793+$0.62 (+2.74%)
$23.37$23.3932$22.46$22.61862,341-$1.28 (-5.36%)
$24.35$24.55$23.045$23.89552,705-$0.07 (-0.29%)
$24.73$24.92$23.44$23.96599,885-$0.87 (-3.50%)
$26.055$26.20$24.21$24.83595,047-$0.98 (-3.80%)
$26.505$26.82$25.01$25.81700,375-$2.02 (-7.26%)
$28.17$29.00$27.75$27.83663,315-$0.49 (-1.73%)
$27.70$28.5699$27.51$28.32426,355+$0.73 (+2.65%)
$27.93$28.74$27.50$27.59452,940-$0.59 (-2.09%)
$28.53$29.10$28.11$28.18582,712+$0.73 (+2.66%)
$27.84$28.1801$27.20$27.45626,460+$0.32 (+1.18%)
$30.12$30.80$27.08$27.13786,443-$2.65 (-8.90%)
$31.67$33.57$29.501$29.781,180,352-$1.84 (-5.82%)
$29.865$31.90$29.29$31.621,045,330+$0.69 (+2.23%)
$32.02$32.78$30.90$30.93523,496-$1.16 (-3.61%)
$32.00$32.50$31.13$32.09959,512+$1.98 (+6.58%)
$28.66$30.615$28.09$30.11815,191+$0.23 (+0.77%)
$30.85$31.72$29.02$29.88573,972+$0.58 (+1.98%)
$28.74$30.27$28.74$29.30494,318+$2.34 (+8.68%)
$28.64$29.22$26.63$26.96694,772-$2.00 (-6.91%)
$29.19$29.25$26.7491$28.96688,563-$1.31 (-4.33%)
$31.45$31.45$28.65$30.27546,032+$0.01 (+0.03%)
$33.29$33.29$30.17$30.26475,535-$3.07 (-9.21%)
$32.93$34.2999$32.6415$33.33386,274-$0.20 (-0.60%)
$32.67$34.4899$32.67$33.53523,671-$0.69 (-2.02%)
$32.47$34.30$32.30$34.22561,089+$3.54 (+11.54%)
$31.36$32.87$30.49$30.68635,105-$0.36 (-1.16%)
$29.46$31.95$28.75$31.04835,082+$0.01 (+0.03%)
$31.615$32.43$30.18$31.03856,085-$1.65 (-5.05%)
$33.91$33.91$31.4101$32.68530,409-$0.73 (-2.18%)
$35.01$35.33$33.195$33.41535,307+$0.62 (+1.89%)
$33.81$34.08$32.525$32.79452,626-$1.98 (-5.69%)
$35.46$35.7654$34.11$34.77396,386-$1.34 (-3.71%)
$35.89$36.84$35.2701$36.11556,077+$1.65 (+4.79%)
$30.98$34.53$30.75$34.461,094,469+$3.14 (+10.03%)
$33.10$33.2912$31.16$31.321,360,445-$3.50 (-10.05%)
$35.32$37.71$34.60$34.821,092,475-$0.24 (-0.68%)
$43.51$43.51$34.2059$35.061,759,354-$8.75 (-19.97%)
$47.36$47.88$43.61$43.811,325,943-$4.78 (-9.84%)
$47.08$50.26$47.0001$48.591,551,895+$1.23 (+2.60%)
$43.86$47.58$43.00$47.361,393,693+$4.07 (+9.40%)
$41.995$44.01$40.96$43.292,567,782-$0.30 (-0.69%)
$42.995$44.07$40.69$43.59750,635+$2.56 (+6.24%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Arteris company profile.Review Arteris valuation and profitability metrics.Review Arteris analyst price targets.

Read the frequently asked questions.

What is Arteris's latest verified closing price?

Arteris closed at $22.30 on September 18, 2026.

What period does Arteris's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Arteris's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Arteris's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Arteris's daily prices?

Daily aggregate prices are provided by Polygon.