5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
-35.88%
6 MONTH PERFORMANCE
-16.37%
YEAR-TO-DATE PERFORMANCE
-19.57%
1 YEAR PERFORMANCE
-45.34%
Arhaus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $7.62 | $7.58 (-0.59%) | $7.68 | $7.49 | 176,615 | |
| 04/17/2025 | $7.62 | $7.95 (4.33%) | $7.99 | $7.45 | 1.02 M | $1.12 B |
| 04/16/2025 | $7.50 | $7.61 (1.47%) | $7.67 | $7.46 | 837,930 | $1.07 B |
| 04/15/2025 | $7.99 | $7.56 (-5.38%) | $8.13 | $7.55 | 1.02 M | $1.06 B |
| 04/14/2025 | $8.11 | $8.01 (-1.23%) | $8.23 | $7.77 | 937,105 | $1.12 B |
| 04/11/2025 | $7.98 | $7.90 (-1%) | $8.06 | $7.22 | 2.60 M | $1.11 B |
| 04/10/2025 | $8.06 | $7.99 (-0.87%) | $8.18 | $7.78 | 1.97 M | $1.12 B |
| 04/09/2025 | $7.32 | $8.41 (14.89%) | $8.91 | $7.21 | 3.17 M | $1.18 B |
| 04/08/2025 | $8.27 | $7.39 (-10.64%) | $8.27 | $7.26 | 2.24 M | $1.04 B |
| 04/07/2025 | $7.27 | $7.82 (7.57%) | $8.03 | $6.99 | 2.83 M | $1.10 B |
| 04/04/2025 | $6.61 | $7.75 (17.25%) | $7.78 | $6.61 | 4.17 M | $1.09 B |
| 04/03/2025 | $8.00 | $7.06 (-11.75%) | $8.02 | $7.02 | 3.92 M | $990.63 M |
| 04/02/2025 | $8.38 | $8.82 (5.25%) | $9.12 | $8.38 | 1.02 M | $1.24 B |
| 04/01/2025 | $8.67 | $8.61 (-0.69%) | $8.72 | $8.40 | 1.23 M | $1.21 B |
| 03/31/2025 | $8.36 | $8.70 (4.07%) | $8.84 | $8.22 | 1.67 M | $1.22 B |
| 03/28/2025 | $9.30 | $8.57 (-7.85%) | $9.32 | $8.45 | 3.07 M | $1.20 B |
| 03/27/2025 | $9.40 | $9.38 (-0.21%) | $9.57 | $9.24 | 1.39 M | $1.32 B |
| 03/26/2025 | $9.42 | $9.45 (0.32%) | $9.55 | $9.15 | 1.55 M | $1.33 B |
| 03/25/2025 | $9.83 | $9.47 (-3.66%) | $9.93 | $9.35 | 3.12 M | $1.33 B |
| 03/24/2025 | $9.45 | $9.85 (4.23%) | $9.94 | $9.45 | 2.19 M | $1.38 B |
| 03/21/2025 | $9.05 | $9.32 (2.98%) | $9.45 | $8.91 | 1.20 M | $1.31 B |
| 03/20/2025 | $9.16 | $9.26 (1.09%) | $9.37 | $8.97 | 2.31 M | $1.30 B |
| 03/19/2025 | $8.88 | $9.20 (3.6%) | $9.28 | $8.84 | 2.06 M | $1.29 B |
| 03/18/2025 | $9.15 | $8.95 (-2.19%) | $9.23 | $8.80 | 1.90 M | $1.26 B |
| 03/17/2025 | $8.88 | $9.31 (4.84%) | $9.34 | $8.75 | 2.56 M | $1.31 B |
| 03/14/2025 | $8.83 | $8.85 (0.23%) | $8.87 | $8.54 | 2.24 M | $1.24 B |
| 03/13/2025 | $8.74 | $8.66 (-0.92%) | $8.86 | $8.33 | 3.50 M | $1.22 B |
| 03/12/2025 | $9.01 | $8.80 (-2.33%) | $9.27 | $8.60 | 1.98 M | $1.23 B |
| 03/11/2025 | $8.98 | $8.94 (-0.45%) | $9.08 | $8.61 | 3.74 M | $1.25 B |
| 03/10/2025 | $9.16 | $8.97 (-2.07%) | $9.40 | $8.86 | 3.31 M | $1.26 B |
| 03/07/2025 | $8.89 | $9.33 (4.95%) | $9.36 | $8.54 | 2.85 M | $1.31 B |
| 03/06/2025 | $9.00 | $8.97 (-0.33%) | $9.19 | $8.77 | 1.86 M | $1.26 B |
| 03/05/2025 | $9.48 | $9.12 (-3.8%) | $9.48 | $8.80 | 2.36 M | $1.28 B |
| 03/04/2025 | $8.78 | $9.26 (5.47%) | $9.39 | $8.59 | 2.76 M | $1.30 B |
| 03/03/2025 | $9.56 | $8.97 (-6.17%) | $9.87 | $8.93 | 4.97 M | $1.26 B |
| 02/28/2025 | $9.40 | $9.52 (1.28%) | $9.81 | $9.31 | 3.38 M | $1.34 B |
| 02/27/2025 | $10.58 | $9.37 (-11.44%) | $10.58 | $9.07 | 5.55 M | $1.31 B |
| 02/26/2025 | $11.07 | $10.95 (-1.08%) | $12.13 | $10.57 | 2.83 M | $1.54 B |
| 02/25/2025 | $11.59 | $11.91 (2.76%) | $12.45 | $11.59 | 4.43 M | $1.67 B |
| 02/24/2025 | $11.37 | $11.66 (2.55%) | $11.95 | $11.23 | 2.39 M | $1.64 B |
| 02/21/2025 | $12.42 | $11.30 (-9.02%) | $12.54 | $11.23 | 2.55 M | $1.58 B |
| 02/20/2025 | $12.37 | $12.18 (-1.54%) | $12.50 | $12.02 | 1.35 M | $1.71 B |
| 02/19/2025 | $12.63 | $12.52 (-0.87%) | $12.70 | $11.68 | 1.96 M | $1.75 B |
| 02/18/2025 | $12.72 | $12.79 (0.55%) | $12.81 | $12.30 | 1.21 M | $1.79 B |
| 02/14/2025 | $12.64 | $12.60 (-0.32%) | $12.94 | $12.31 | 1.75 M | $1.77 B |
| 02/13/2025 | $12.65 | $12.46 (-1.5%) | $12.83 | $12.38 | 731,501 | $1.75 B |
| 02/12/2025 | $12.20 | $12.52 (2.62%) | $12.58 | $12.20 | 823,000 | $1.75 B |
| 02/11/2025 | $12.61 | $12.52 (-0.71%) | $12.75 | $12.31 | 1.34 M | $1.75 B |
| 02/10/2025 | $12.39 | $12.86 (3.79%) | $12.87 | $12.21 | 1.51 M | $1.80 B |
| 02/07/2025 | $12.88 | $12.19 (-5.36%) | $12.99 | $12.18 | 1.75 M | $1.71 B |
| 02/06/2025 | $12.29 | $12.98 (5.61%) | $13.02 | $12.29 | 1.44 M | $1.82 B |
| 02/05/2025 | $12.39 | $12.22 (-1.37%) | $12.49 | $12.12 | 980,200 | $1.71 B |
| 02/04/2025 | $11.57 | $12.41 (7.26%) | $12.56 | $11.57 | 1.82 M | $1.74 B |
| 02/03/2025 | $11.90 | $11.56 (-2.86%) | $12.01 | $11.53 | 2.12 M | $1.62 B |
| 01/31/2025 | $12.54 | $12.28 (-2.07%) | $12.68 | $12.14 | 1.28 M | $1.72 B |
| 01/30/2025 | $12.36 | $12.57 (1.7%) | $12.70 | $12.33 | 1.32 M | $1.76 B |
| 01/29/2025 | $11.91 | $12.26 (2.94%) | $12.60 | $11.91 | 1.04 M | $1.72 B |
| 01/28/2025 | $12.44 | $11.93 (-4.1%) | $12.54 | $11.78 | 1.85 M | $1.67 B |
| 01/27/2025 | $12.14 | $12.41 (2.22%) | $12.66 | $11.98 | 3.17 M | $1.74 B |
| 01/24/2025 | $12.07 | $12.35 (2.32%) | $12.40 | $12.02 | 1.40 M | $1.73 B |
| 01/23/2025 | $11.82 | $12.25 (3.64%) | $12.29 | $11.81 | 1.88 M | $1.72 B |
| 01/22/2025 | $11.77 | $11.86 (0.76%) | $12.00 | $11.69 | 1.06 M | $1.66 B |
| 01/21/2025 | $11.68 | $11.79 (0.94%) | $11.81 | $11.28 | 1.63 M | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
