Arxis Stock Price History
NASDAQ: ARXSIndustrialsMilitary/Government/TechnicalUSD
47.89+1.12 (+2.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARXS price history at a glance
The price history for Arxis (ARXS) on this page begins on April 13, 2026, when the stock closed at $38.00; it most recently closed at $47.89 on October 5, 2026. The highest price in this record is $61.50, reached on August 3, 2026; the latest close is 22.1% below that peak. 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 2026
- $61.50
- Date of high
- Aug 3, 2026
- Low since 2026
- $33.15
- Date of low
- May 18, 2026
- 52-week high
- $61.50
- 52-week low
- $33.15
- IPO year
- 2026
- Last close
- $47.89
ARXS returns
1 week
-4.28%
1 month
-8.66%
3 months
+14.60%
6 months
+23.59%
ARXS price return, excluding dividends.
ARXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.43 | 47.98 | 46.06 | 47.89 | +2.39% | |
| 46.75 | 47.12 | 46.08 | 46.77 | -0.60% | |
| 48.80 | 49.01 | 46.67 | 47.05 | -4.93% | |
| 50.36 | 50.41 | 49.12 | 49.49 | -1.28% | |
| 49.83 | 50.81 | 48.79 | 50.13 | +0.20% | |
| 49.47 | 50.41 | 48.33 | 50.03 | +5.28% | |
| 49.29 | 49.29 | 47.21 | 47.52 | -3.79% | |
| 49.25 | 49.91 | 48.06 | 49.39 | +0.28% | |
| 48.08 | 50.60 | 48.08 | 49.25 | +1.67% | |
| 49.32 | 49.62 | 48.23 | 48.44 | -3.35% | |
| 51.32 | 51.65 | 49.67 | 50.12 | -2.30% | |
| 50.41 | 52.72 | 49.50 | 51.30 | +0.27% | |
| 50.09 | 51.86 | 50.01 | 51.16 | +0.27% | |
| 51.93 | 52.60 | 50.56 | 51.02 | -0.37% | |
| 52.34 | 53.83 | 50.74 | 51.21 | -1.56% | |
| 49.63 | 52.93 | 49.21 | 52.02 | +4.67% | |
| 50.69 | 51.83 | 48.93 | 49.70 | +0.38% | |
| 49.99 | 50.31 | 48.56 | 49.51 | -0.42% | |
| 49.20 | 50.71 | 48.01 | 49.72 | +1.24% | |
| 51.03 | 52.33 | 49.03 | 49.11 | -6.37% | |
| 52.94 | 53.85 | 51.78 | 52.45 | +0.90% | |
| 51.73 | 52.72 | 51.23 | 51.98 | -0.86% | |
| 53.19 | 54.75 | 52.22 | 52.43 | -1.43% | |
| 53.97 | 54.71 | 52.75 | 53.19 | -0.80% | |
| 53.24 | 54.38 | 53.13 | 53.62 | +0.71% | |
| 51.35 | 53.39 | 50.47 | 53.24 | +4.07% | |
| 51.43 | 51.63 | 50.49 | 51.16 | -0.29% | |
| 51.25 | 52.27 | 51.01 | 51.31 | -0.89% | |
| 52.31 | 53.50 | 51.26 | 51.77 | -1.33% | |
| 53.69 | 55.59 | 52.33 | 52.47 | -2.85% | |
| 54.00 | 54.31 | 52.75 | 54.01 | +0.33% | |
| 52.83 | 54.50 | 52.68 | 53.83 | +1.60% | |
| 53.63 | 54.04 | 52.55 | 52.98 | -0.15% | |
| 53.17 | 54.38 | 52.06 | 53.06 | -0.38% | |
| 54.18 | 54.97 | 52.42 | 53.26 | -0.82% | |
| 55.20 | 56.83 | 53.03 | 53.70 | -3.61% | |
| 57.28 | 57.28 | 54.74 | 55.71 | -1.50% | |
| 57.00 | 58.09 | 55.80 | 56.56 | -1.81% | |
| 57.86 | 60.60 | 57.01 | 57.60 | +0.56% | |
| 58.00 | 58.97 | 56.01 | 57.28 | -0.71% | |
| 58.10 | 58.66 | 56.43 | 57.69 | -0.71% | |
| 58.75 | 59.75 | 57.92 | 58.10 | -0.02% | |
| 57.94 | 59.29 | 57.18 | 58.11 | +1.04% | |
| 60.10 | 61.00 | 57.16 | 57.51 | -4.13% | |
| 58.19 | 60.41 | 57.65 | 59.99 | +4.17% | |
| 59.60 | 61.50 | 57.12 | 57.59 | -3.37% | |
| 58.09 | 59.83 | 57.62 | 59.60 | +2.67% | |
| 54.56 | 58.58 | 53.82 | 58.05 | +8.04% | |
| 54.88 | 58.39 | 52.79 | 53.73 | -1.05% | |
| 50.73 | 55.24 | 49.41 | 54.30 | +10.86% | |
| 44.78 | 50.23 | 43.50 | 48.98 | +15.33% | |
| 44.12 | 45.35 | 42.16 | 42.47 | -3.61% | |
| 42.69 | 44.06 | 41.99 | 44.06 | +1.10% | |
| 42.99 | 43.74 | 41.75 | 43.58 | +2.78% | |
| 42.84 | 42.89 | 41.58 | 42.40 | -0.59% | |
| 42.17 | 43.54 | 41.92 | 42.65 | +1.35% | |
| 44.42 | 45.00 | 42.00 | 42.08 | -5.01% | |
| 42.00 | 44.82 | 41.91 | 44.30 | +6.06% | |
| 42.29 | 42.93 | 40.92 | 41.77 | -0.14% | |
| 39.59 | 42.49 | 39.28 | 41.83 | +4.03% | |
| 40.89 | 41.83 | 38.69 | 40.21 | -3.23% | |
| 43.39 | 44.48 | 41.47 | 41.55 | -3.37% | |
| 43.07 | 45.01 | 42.50 | 43.00 | +1.53% | |
| 41.59 | 43.25 | 40.60 | 42.35 | +1.34% | |
| 42.69 | 42.69 | 41.40 | 41.79 | -1.76% | |
| 43.56 | 44.22 | 42.23 | 42.54 | -1.32% | |
| 41.86 | 43.80 | 41.67 | 43.11 | +1.46% | |
| 46.02 | 46.55 | 42.21 | 42.49 | -8.94% | |
| 44.90 | 46.73 | 44.43 | 46.66 | +3.80% | |
| 46.50 | 47.81 | 44.60 | 44.95 | -3.44% | |
| 46.09 | 46.96 | 45.03 | 46.55 | +0.89% | |
| 46.15 | 47.53 | 43.58 | 46.14 | +0.30% | |
| 44.47 | 47.73 | 43.92 | 46.00 | +3.74% | |
| 44.11 | 44.68 | 42.80 | 44.34 | +0.23% | |
| 43.84 | 45.42 | 42.10 | 44.24 | +2.67% | |
| 45.04 | 45.58 | 43.08 | 43.09 | -4.98% | |
| 44.07 | 46.60 | 42.69 | 45.35 | -1.54% | |
| 43.98 | 46.60 | 42.77 | 46.06 | +5.62% | |
| 40.41 | 44.78 | 40.41 | 43.61 | +7.81% | |
| 41.50 | 42.16 | 40.00 | 40.45 | -1.72% | |
| 40.97 | 41.83 | 40.00 | 41.16 | +0.46% | |
| 41.81 | 42.46 | 40.89 | 40.97 | -0.05% | |
| 41.88 | 42.92 | 40.84 | 40.99 | -0.94% | |
| 40.30 | 41.88 | 39.38 | 41.38 | +3.35% | |
| 40.77 | 42.31 | 39.86 | 40.04 | -1.79% | |
| 40.59 | 42.13 | 39.42 | 40.77 | +0.39% | |
| 39.69 | 40.68 | 38.84 | 40.61 | +3.04% | |
| 41.64 | 41.70 | 38.41 | 39.41 | -6.12% | |
| 41.33 | 43.52 | 40.37 | 41.98 | +1.57% | |
| 42.26 | 43.20 | 40.84 | 41.33 | -3.52% | |
| 43.37 | 43.37 | 41.88 | 42.84 | -0.60% | |
| 45.65 | 46.34 | 42.64 | 43.10 | -4.07% | |
| 46.32 | 48.68 | 44.89 | 44.93 | -4.06% | |
| 39.40 | 46.86 | 37.24 | 46.83 | +17.81% | |
| 39.79 | 40.66 | 38.30 | 39.75 | +0.56% | |
| 35.30 | 40.14 | 35.24 | 39.53 | +13.59% | |
| 34.75 | 35.10 | 34.44 | 34.80 | +0.61% | |
| 34.40 | 35.00 | 33.78 | 34.59 | +0.03% | |
| 34.31 | 35.14 | 34.21 | 34.58 | +1.29% | |
| 33.68 | 34.45 | 33.15 | 34.14 | +0.26% | |
| 34.85 | 34.93 | 33.51 | 34.05 | -1.56% | |
| 36.13 | 36.13 | 34.50 | 34.59 | -4.18% | |
| 35.51 | 36.28 | 35.01 | 36.10 | +1.98% | |
| 36.72 | 37.00 | 35.01 | 35.40 | -2.37% | |
| 38.56 | 38.81 | 35.50 | 36.26 | -5.96% | |
| 35.40 | 38.65 | 34.65 | 38.56 | +9.86% | |
| 35.03 | 35.81 | 34.49 | 35.10 | +0.20% | |
| 35.00 | 35.50 | 34.87 | 35.03 | +0.09% | |
| 35.00 | 35.87 | 34.84 | 35.00 | -1.30% | |
| 34.99 | 35.79 | 34.98 | 35.46 | +0.57% | |
| 35.13 | 35.88 | 35.00 | 35.26 | +0.37% | |
| 35.00 | 35.62 | 34.81 | 35.13 | +0.37% | |
| 35.06 | 35.80 | 34.44 | 35.00 | -0.43% | |
| 35.00 | 35.43 | 34.66 | 35.15 | +0.31% | |
| 35.00 | 35.58 | 34.51 | 35.04 | -0.54% | |
| 35.00 | 35.80 | 34.45 | 35.23 | +0.66% | |
| 37.37 | 37.37 | 35.00 | 35.00 | -6.04% | |
| 36.26 | 37.60 | 35.87 | 37.25 | +2.73% | |
| 38.32 | 38.49 | 35.59 | 36.26 | -3.95% | |
| 37.65 | 39.45 | 37.55 | 37.75 | +0.27% | |
| 38.00 | 38.48 | 37.20 | 37.65 | -0.92% | |
| 37.67 | 39.24 | 37.39 | 38.00 | -1.94% | |
| 38.00 | 39.05 | 35.25 | 38.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARXS chart for longer ranges.