Arcutis Biotherapeutics Stock Price History
NASDAQ: ARQTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
26.58+2.09 (+8.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARQT price history at a glance
The price history for Arcutis Biotherapeutics (ARQT) on this page begins on January 27, 2020, when the stock closed at $21.80; it most recently closed at $26.58 on October 5, 2026. The highest price in this record is $40.88, reached on March 16, 2020; the latest close is 35.0% below that peak. Across the 5 complete calendar years in the table, ARQT finished higher in 2 and lower in 3. Its best year was 2024 (+352.6%) and its worst was 2023 (-78.2%).
Over roughly 7 years the share price changed +21.9%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, ARQT has gained 28.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $40.88
- Date of high
- Mar 16, 2020
- Low since 2020
- $1.76
- Date of low
- Nov 27, 2023
- 52-week high
- $31.77
- 52-week low
- $19.30
- IPO year
- 2020
- Last close
- $26.58
ARQT returns
1 week
+5.64%
1 month
+11.49%
3 months
-4.18%
6 months
+9.79%
Year to date
-8.47%
1 year
+28.34%
3 years
+531.19%
5 years
+9.92%
ARQT price return, excluding dividends.
ARQT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.58 | -8.34% |
| 2025 | 29.00 | +98.36% |
| 2024 | 14.62 | +352.63% |
| 2023 | 3.23 | -78.18% |
| 2022 | 14.80 | -28.64% |
| 2021 | 20.74 | -26.27% |
| 2020* | 28.13 | +29.04% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ARQT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.50 | 26.97 | 24.30 | 26.58 | +8.53% | |
| 23.91 | 24.57 | 23.37 | 24.49 | +1.32% | |
| 23.74 | 24.38 | 23.51 | 24.17 | +1.05% | |
| 25.37 | 25.37 | 23.89 | 23.92 | -4.89% | |
| 25.09 | 25.39 | 24.69 | 25.15 | -0.04% | |
| 25.64 | 25.78 | 25.01 | 25.16 | -0.51% | |
| 26.10 | 26.44 | 25.22 | 25.29 | -4.31% | |
| 27.00 | 27.39 | 26.41 | 26.43 | -1.20% | |
| 27.21 | 27.64 | 26.73 | 26.75 | -2.12% | |
| 26.70 | 27.55 | 26.43 | 27.33 | +1.52% | |
| 26.55 | 27.09 | 25.80 | 26.92 | +2.47% | |
| 26.22 | 26.68 | 25.19 | 26.27 | -0.42% | |
| 27.79 | 28.02 | 26.07 | 26.38 | -5.04% | |
| 25.90 | 28.29 | 25.69 | 27.78 | +7.01% | |
| 25.57 | 26.08 | 25.19 | 25.96 | +2.29% | |
| 26.14 | 26.75 | 25.13 | 25.38 | -4.08% | |
| 25.95 | 26.62 | 24.35 | 26.46 | +1.22% | |
| 23.63 | 26.39 | 23.63 | 26.14 | +11.19% | |
| 24.23 | 24.28 | 23.10 | 23.51 | -3.13% | |
| 23.79 | 24.75 | 23.79 | 24.27 | +1.61% | |
| 23.63 | 24.18 | 23.55 | 23.89 | +2.16% | |
| 23.70 | 23.84 | 23.25 | 23.38 | -1.93% | |
| 24.05 | 24.46 | 23.74 | 23.84 | -2.26% | |
| 24.84 | 25.13 | 24.09 | 24.39 | +2.05% | |
| 23.27 | 24.02 | 23.27 | 23.90 | +1.01% | |
| 24.13 | 24.13 | 23.47 | 23.66 | -0.80% | |
| 23.95 | 24.45 | 23.40 | 23.85 | +0.42% | |
| 23.79 | 24.11 | 23.54 | 23.75 | -0.92% | |
| 23.75 | 24.07 | 23.21 | 23.97 | +0.80% | |
| 24.60 | 24.88 | 23.74 | 23.78 | -4.38% | |
| 24.95 | 25.15 | 24.60 | 24.87 | -1.07% | |
| 24.85 | 25.50 | 24.45 | 25.14 | +1.13% | |
| 25.01 | 25.34 | 24.75 | 24.86 | +0.32% | |
| 24.80 | 25.21 | 24.49 | 24.78 | -1.20% | |
| 25.49 | 25.67 | 24.73 | 25.08 | -1.07% | |
| 26.50 | 26.56 | 24.53 | 25.35 | -4.20% | |
| 27.00 | 27.19 | 26.37 | 26.46 | -0.30% | |
| 25.51 | 26.71 | 25.49 | 26.54 | +3.63% | |
| 26.20 | 26.34 | 25.51 | 25.61 | -2.21% | |
| 25.39 | 26.24 | 25.28 | 26.19 | +1.39% | |
| 26.57 | 26.65 | 25.77 | 25.83 | -1.71% | |
| 26.62 | 26.62 | 25.92 | 26.28 | +0.19% | |
| 26.24 | 26.82 | 25.82 | 26.23 | +1.20% | |
| 24.93 | 25.95 | 24.76 | 25.92 | +2.49% | |
| 26.65 | 26.88 | 25.27 | 25.29 | -4.31% | |
| 29.21 | 29.24 | 26.23 | 26.43 | -2.47% | |
| 26.07 | 27.11 | 26.06 | 27.10 | +4.11% | |
| 26.07 | 26.41 | 25.84 | 26.03 | +0.35% | |
| 26.67 | 26.86 | 25.63 | 25.94 | -3.43% | |
| 27.77 | 27.97 | 26.32 | 26.86 | -4.04% | |
| 28.01 | 28.14 | 27.33 | 27.99 | +0.47% | |
| 28.18 | 28.53 | 27.72 | 27.86 | -1.97% | |
| 28.09 | 28.53 | 27.51 | 28.42 | +2.08% | |
| 27.62 | 28.60 | 27.54 | 27.84 | +1.79% | |
| 27.50 | 27.69 | 26.78 | 27.35 | +0.07% | |
| 27.30 | 27.93 | 26.99 | 27.33 | -2.04% | |
| 28.05 | 28.46 | 27.69 | 27.90 | -1.27% | |
| 27.53 | 28.50 | 27.52 | 28.26 | +2.65% | |
| 28.54 | 28.98 | 27.50 | 27.53 | -3.37% | |
| 27.49 | 28.87 | 27.43 | 28.49 | +2.70% | |
| 27.79 | 28.05 | 27.32 | 27.74 | -0.14% | |
| 26.91 | 27.98 | 26.50 | 27.78 | +3.62% | |
| 27.28 | 27.28 | 26.49 | 26.81 | -1.14% | |
| 27.25 | 27.45 | 26.01 | 27.12 | -2.24% | |
| 28.66 | 28.98 | 26.96 | 27.74 | -3.61% | |
| 28.40 | 29.84 | 28.26 | 28.78 | +0.98% | |
| 27.37 | 28.55 | 27.28 | 28.50 | +3.00% | |
| 26.30 | 27.80 | 26.10 | 27.67 | +6.14% | |
| 25.84 | 26.17 | 25.25 | 26.07 | +1.01% | |
| 25.86 | 26.11 | 25.53 | 25.81 | -0.12% | |
| 26.40 | 26.46 | 25.83 | 25.84 | -1.45% | |
| 27.15 | 27.21 | 25.83 | 26.22 | -2.02% | |
| 26.77 | 27.18 | 26.12 | 26.76 | -0.89% | |
| 26.79 | 27.26 | 26.44 | 27.00 | +1.16% | |
| 27.41 | 28.38 | 26.63 | 26.69 | -2.48% | |
| 26.46 | 28.14 | 26.46 | 27.37 | +4.19% | |
| 26.56 | 27.17 | 26.18 | 26.27 | -1.46% | |
| 26.42 | 27.17 | 26.24 | 26.66 | +1.72% | |
| 26.69 | 27.00 | 25.43 | 26.21 | -0.04% | |
| 25.67 | 26.66 | 25.66 | 26.22 | +2.14% | |
| 25.67 | 25.83 | 25.09 | 25.67 | +0.35% | |
| 24.62 | 25.62 | 24.04 | 25.58 | +4.92% | |
| 24.64 | 24.99 | 24.25 | 24.38 | -0.85% | |
| 23.20 | 25.34 | 22.95 | 24.59 | +5.85% | |
| 22.65 | 24.00 | 22.56 | 23.23 | +1.93% | |
| 21.90 | 22.87 | 21.72 | 22.79 | +5.80% | |
| 21.45 | 21.57 | 21.00 | 21.54 | +1.46% | |
| 21.85 | 22.19 | 21.03 | 21.23 | -3.28% | |
| 21.44 | 22.08 | 21.27 | 21.95 | +2.81% | |
| 20.79 | 21.52 | 20.65 | 21.35 | +2.69% | |
| 21.05 | 21.10 | 20.48 | 20.79 | -3.17% | |
| 21.37 | 21.53 | 20.91 | 21.47 | +0.05% | |
| 21.45 | 21.59 | 21.09 | 21.46 | +0.09% | |
| 21.15 | 21.89 | 21.13 | 21.44 | +1.37% | |
| 21.33 | 22.06 | 21.11 | 21.15 | +0.19% | |
| 20.97 | 21.34 | 20.73 | 21.11 | +1.20% | |
| 21.01 | 21.41 | 20.63 | 20.86 | -0.71% | |
| 20.16 | 21.13 | 20.15 | 21.01 | +2.64% | |
| 19.65 | 20.76 | 19.65 | 20.47 | +4.97% | |
| 20.02 | 20.08 | 19.30 | 19.50 | -2.65% | |
| 21.30 | 21.34 | 19.96 | 20.03 | -6.05% | |
| 21.13 | 21.84 | 21.01 | 21.32 | -1.16% | |
| 21.75 | 22.45 | 21.46 | 21.57 | -0.55% | |
| 20.17 | 22.06 | 19.93 | 21.69 | +4.83% | |
| 21.30 | 21.56 | 20.27 | 20.69 | -2.59% | |
| 21.32 | 21.72 | 20.94 | 21.24 | +0.33% | |
| 20.71 | 21.36 | 20.26 | 21.17 | +2.47% | |
| 22.82 | 23.77 | 20.19 | 20.66 | -14.52% | |
| 23.81 | 24.27 | 23.25 | 24.17 | +3.20% | |
| 23.72 | 24.03 | 23.15 | 23.42 | -0.30% | |
| 23.15 | 23.95 | 23.13 | 23.49 | +0.60% | |
| 23.22 | 23.77 | 22.75 | 23.35 | +0.56% | |
| 22.58 | 23.35 | 22.47 | 23.22 | +3.80% | |
| 22.86 | 23.14 | 22.13 | 22.37 | -3.95% | |
| 23.66 | 24.00 | 22.93 | 23.29 | -0.56% | |
| 23.32 | 24.15 | 23.15 | 23.42 | +0.69% | |
| 22.62 | 23.30 | 22.53 | 23.26 | +1.75% | |
| 23.75 | 23.87 | 22.45 | 22.86 | -3.75% | |
| 23.60 | 23.91 | 23.44 | 23.75 | +1.50% | |
| 24.27 | 24.27 | 23.26 | 23.40 | -4.37% | |
| 24.43 | 24.50 | 23.88 | 24.47 | -0.24% | |
| 24.76 | 24.80 | 24.24 | 24.53 | +1.41% | |
| 24.56 | 24.62 | 23.68 | 24.19 | -1.59% | |
| 25.09 | 25.33 | 24.21 | 24.58 | -2.03% | |
| 24.30 | 25.47 | 24.22 | 25.09 | +4.02% | |
| 23.87 | 24.51 | 23.82 | 24.12 | -0.37% | |
| 24.47 | 24.54 | 23.59 | 24.21 | -1.47% | |
| 24.26 | 25.03 | 24.03 | 24.57 | -0.16% | |
| 24.28 | 24.70 | 23.65 | 24.61 | +5.76% | |
| 23.47 | 23.53 | 22.97 | 23.27 | -1.63% | |
| 23.67 | 24.24 | 23.44 | 23.66 | +0.11% | |
| 23.40 | 24.08 | 23.20 | 23.63 | -1.95% | |
| 23.85 | 24.52 | 23.65 | 24.10 | +2.29% | |
| 21.90 | 23.68 | 21.84 | 23.56 | +10.45% | |
| 21.50 | 21.59 | 21.12 | 21.33 | +0.52% | |
| 22.23 | 22.53 | 21.13 | 21.22 | -5.18% | |
| 22.52 | 22.89 | 22.35 | 22.38 | -1.58% | |
| 22.03 | 23.00 | 21.95 | 22.74 | +4.17% | |
| 22.09 | 22.25 | 21.57 | 21.83 | -2.06% | |
| 22.92 | 23.46 | 22.12 | 22.29 | +0.36% | |
| 22.76 | 23.29 | 22.13 | 22.21 | -3.06% | |
| 22.00 | 23.00 | 21.86 | 22.91 | +3.01% | |
| 22.45 | 22.84 | 22.20 | 22.24 | -2.11% | |
| 22.76 | 22.97 | 22.31 | 22.72 | -0.18% | |
| 23.12 | 23.20 | 22.56 | 22.76 | +0.04% | |
| 23.09 | 23.45 | 22.61 | 22.75 | -0.70% | |
| 23.44 | 23.44 | 22.50 | 22.91 | -4.34% | |
| 24.36 | 24.50 | 23.51 | 23.95 | -2.60% | |
| 25.12 | 25.53 | 24.39 | 24.59 | -0.93% | |
| 23.92 | 24.93 | 23.76 | 24.82 | +3.42% | |
| 23.57 | 24.09 | 23.25 | 24.00 | +0.13% | |
| 23.70 | 24.30 | 23.69 | 23.97 | -0.62% | |
| 23.45 | 24.56 | 22.85 | 24.12 | +2.20% | |
| 24.04 | 24.53 | 22.89 | 23.60 | -4.68% | |
| 25.94 | 26.12 | 24.65 | 24.76 | -8.19% | |
| 27.95 | 28.15 | 26.60 | 26.97 | -5.60% | |
| 27.69 | 28.80 | 24.87 | 28.57 | +5.78% | |
| 27.04 | 27.65 | 26.76 | 27.01 | +0.11% | |
| 26.08 | 27.02 | 26.08 | 26.98 | +2.55% | |
| 25.50 | 26.45 | 24.88 | 26.31 | +3.52% | |
| 27.74 | 28.12 | 24.95 | 25.42 | -9.07% | |
| 26.59 | 28.01 | 26.28 | 27.95 | +4.64% | |
| 26.60 | 27.32 | 26.53 | 26.71 | +0.38% | |
| 25.85 | 26.67 | 25.50 | 26.61 | +2.90% | |
| 26.85 | 26.97 | 25.83 | 25.86 | -3.18% | |
| 26.68 | 26.76 | 25.89 | 26.71 | +0.45% | |
| 26.91 | 27.18 | 25.84 | 26.59 | -1.08% | |
| 26.74 | 27.24 | 26.47 | 26.88 | 0.00% | |
| 27.33 | 27.62 | 26.60 | 26.88 | -1.61% | |
| 26.50 | 27.50 | 26.41 | 27.32 | +4.79% | |
| 26.18 | 26.73 | 25.96 | 26.07 | -0.04% | |
| 26.06 | 26.21 | 25.58 | 26.08 | -0.42% | |
| 25.43 | 26.67 | 25.03 | 26.19 | +2.42% | |
| 25.03 | 25.75 | 24.50 | 25.57 | +0.79% | |
| 25.37 | 25.63 | 24.96 | 25.37 | -1.40% | |
| 25.29 | 25.95 | 25.22 | 25.73 | +1.10% | |
| 26.19 | 26.39 | 25.40 | 25.45 | -3.34% | |
| 26.32 | 26.97 | 26.01 | 26.33 | +0.04% | |
| 25.80 | 26.62 | 25.51 | 26.32 | +0.46% | |
| 26.41 | 26.90 | 26.09 | 26.20 | -1.69% | |
| 26.69 | 27.08 | 26.18 | 26.65 | -0.19% | |
| 25.74 | 26.75 | 25.57 | 26.70 | +3.21% | |
| 25.32 | 26.00 | 25.12 | 25.87 | +0.08% | |
| 26.49 | 26.63 | 25.80 | 25.85 | -1.93% | |
| 26.65 | 26.89 | 25.99 | 26.36 | -1.38% | |
| 25.85 | 26.93 | 25.77 | 26.73 | +2.61% | |
| 26.69 | 26.78 | 25.35 | 26.05 | -2.73% | |
| 27.75 | 28.10 | 25.45 | 26.78 | -5.10% | |
| 30.01 | 30.75 | 28.11 | 28.22 | -5.56% | |
| 29.18 | 30.26 | 28.86 | 29.88 | +1.01% | |
| 29.37 | 30.60 | 28.75 | 29.58 | +1.23% | |
| 30.01 | 30.44 | 29.12 | 29.22 | -3.25% | |
| 29.03 | 30.24 | 28.60 | 30.20 | +4.14% | |
| 28.94 | 29.88 | 28.49 | 29.00 | -0.14% | |
| 28.08 | 29.67 | 28.08 | 29.04 | +3.42% | |
| 28.47 | 28.65 | 27.71 | 28.08 | -1.68% | |
| 28.99 | 29.09 | 28.30 | 28.56 | -1.42% | |
| 29.31 | 29.39 | 28.85 | 28.97 | -1.63% | |
| 29.34 | 29.55 | 29.14 | 29.45 | +0.48% | |
| 29.75 | 30.26 | 29.28 | 29.31 | -1.97% | |
| 28.26 | 30.00 | 27.97 | 29.90 | +6.75% | |
| 28.00 | 28.66 | 27.82 | 28.01 | +0.83% | |
| 28.54 | 28.90 | 27.55 | 27.78 | -1.98% | |
| 28.58 | 28.69 | 28.05 | 28.34 | -0.67% | |
| 28.64 | 29.43 | 28.37 | 28.53 | -1.45% | |
| 29.20 | 29.50 | 28.45 | 28.95 | -0.24% | |
| 29.35 | 29.51 | 28.30 | 29.02 | -1.53% | |
| 29.81 | 30.14 | 29.32 | 29.47 | -1.01% | |
| 29.92 | 30.21 | 29.30 | 29.77 | +0.03% | |
| 30.85 | 31.12 | 29.33 | 29.76 | -4.09% | |
| 31.40 | 31.77 | 30.88 | 31.03 | -0.54% | |
| 31.03 | 31.45 | 30.39 | 31.20 | +0.13% | |
| 29.37 | 31.39 | 29.37 | 31.16 | +4.01% | |
| 29.76 | 30.18 | 29.28 | 29.96 | +1.80% | |
| 30.14 | 30.48 | 28.95 | 29.43 | -3.10% | |
| 30.24 | 30.65 | 29.85 | 30.37 | -0.91% | |
| 31.27 | 31.27 | 30.39 | 30.65 | -1.00% | |
| 30.98 | 31.11 | 30.38 | 30.96 | +0.75% | |
| 30.75 | 31.00 | 30.25 | 30.73 | -0.10% | |
| 29.84 | 31.10 | 29.64 | 30.76 | +4.31% | |
| 27.15 | 30.01 | 27.08 | 29.49 | +7.90% | |
| 28.40 | 28.49 | 27.22 | 27.33 | -2.01% | |
| 27.21 | 28.96 | 27.00 | 27.89 | +2.24% | |
| 25.87 | 27.92 | 25.55 | 27.28 | +4.24% | |
| 24.86 | 26.82 | 24.82 | 26.17 | +4.68% | |
| 22.28 | 25.20 | 22.26 | 25.00 | +9.36% | |
| 23.37 | 23.77 | 22.78 | 22.86 | -2.52% | |
| 24.05 | 24.39 | 23.24 | 23.45 | -2.41% | |
| 23.62 | 24.12 | 23.39 | 24.03 | +1.18% | |
| 24.70 | 24.86 | 23.74 | 23.75 | -1.98% | |
| 25.11 | 25.12 | 23.32 | 24.23 | -3.47% | |
| 23.93 | 25.35 | 23.77 | 25.10 | +2.95% | |
| 23.79 | 24.55 | 23.52 | 24.38 | +1.54% | |
| 23.95 | 24.59 | 23.85 | 24.01 | -3.03% | |
| 25.15 | 25.43 | 24.22 | 24.76 | -2.17% | |
| 24.69 | 25.56 | 24.63 | 25.31 | +1.57% | |
| 25.89 | 27.08 | 24.77 | 24.92 | -1.46% | |
| 25.84 | 25.99 | 23.48 | 25.29 | +1.36% | |
| 22.50 | 25.75 | 22.00 | 24.95 | +27.04% | |
| 20.33 | 20.60 | 19.60 | 19.64 | -2.34% | |
| 20.32 | 20.32 | 19.95 | 20.11 | +0.15% | |
| 19.80 | 20.36 | 19.68 | 20.08 | +1.36% | |
| 20.44 | 20.73 | 19.66 | 19.81 | -4.02% | |
| 20.89 | 20.94 | 20.55 | 20.64 | -1.15% | |
| 21.20 | 21.20 | 20.42 | 20.88 | 0.00% | |
| 20.63 | 21.09 | 20.30 | 20.88 | -0.14% | |
| 21.75 | 21.84 | 20.34 | 20.91 | -3.33% | |
| 20.50 | 21.72 | 20.46 | 21.63 | +5.87% | |
| 20.49 | 20.61 | 20.16 | 20.43 | -1.40% | |
| 20.22 | 21.06 | 20.16 | 20.72 | +3.34% | |
| 20.73 | 20.73 | 19.76 | 20.05 | -3.19% | |
| 21.14 | 21.41 | 20.57 | 20.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARQT chart for longer ranges.