5 DAY PERFORMANCE
+14.64%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
+23.07%
6 MONTH PERFORMANCE
-20.73%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-40.39%
Arhaus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $9.42 | $9.71 (3.08%) | $9.90 | $9.40 | 2.34 M | $1.36 B |
| 07/22/2025 | $8.61 | $9.28 (7.78%) | $9.38 | $8.61 | 2.20 M | $1.30 B |
| 07/21/2025 | $8.59 | $8.55 (-0.47%) | $8.69 | $8.44 | 1.43 M | $1.20 B |
| 07/18/2025 | $8.57 | $8.47 (-1.17%) | $8.74 | $8.39 | 1.56 M | $1.19 B |
| 07/17/2025 | $8.19 | $8.45 (3.17%) | $8.54 | $8.10 | 2.28 M | $1.19 B |
| 07/16/2025 | $8.18 | $8.07 (-1.34%) | $8.28 | $7.93 | 2.39 M | $1.13 B |
| 07/15/2025 | $8.90 | $8.15 (-8.43%) | $8.93 | $8.13 | 1.93 M | $1.14 B |
| 07/14/2025 | $9.17 | $8.79 (-4.14%) | $9.29 | $8.76 | 3.43 M | $1.23 B |
| 07/11/2025 | $9.31 | $9.21 (-1.07%) | $9.36 | $9.12 | 1.81 M | $1.29 B |
| 07/10/2025 | $9.20 | $9.41 (2.28%) | $9.78 | $9.11 | 2.90 M | $1.32 B |
| 07/09/2025 | $9.27 | $9.23 (-0.43%) | $9.31 | $9.06 | 2.48 M | $1.30 B |
| 07/08/2025 | $9.24 | $9.18 (-0.65%) | $9.30 | $8.80 | 2.85 M | $1.29 B |
| 07/07/2025 | $9.31 | $9.17 (-1.5%) | $9.52 | $9.15 | 2.70 M | $1.29 B |
| 07/03/2025 | $9.60 | $9.39 (-2.19%) | $9.63 | $9.37 | 1.44 M | $1.32 B |
| 07/02/2025 | $9.20 | $9.55 (3.8%) | $9.57 | $8.90 | 1.06 M | $1.34 B |
| 07/01/2025 | $8.68 | $9.23 (6.34%) | $9.60 | $8.46 | 3.22 M | $1.30 B |
| 06/30/2025 | $8.74 | $8.67 (-0.8%) | $8.84 | $8.60 | 1.80 M | $1.22 B |
| 06/27/2025 | $8.74 | $8.73 (-0.11%) | $8.92 | $8.59 | 1.01 M | $1.23 B |
| 06/26/2025 | $8.52 | $8.70 (2.11%) | $8.78 | $8.48 | 716.00 K | $1.22 B |
| 06/25/2025 | $8.71 | $8.52 (-2.18%) | $8.71 | $8.46 | 897.82 K | $1.20 B |
| 06/24/2025 | $8.75 | $8.67 (-0.91%) | $8.90 | $8.37 | 1.25 M | $1.22 B |
| 06/23/2025 | $8.41 | $8.65 (2.85%) | $8.66 | $8.24 | 1.05 M | $1.21 B |
| 06/20/2025 | $8.84 | $8.51 (-3.73%) | $8.91 | $8.37 | 1.98 M | $1.19 B |
| 06/18/2025 | $8.64 | $8.74 (1.16%) | $8.90 | $8.52 | 899.32 K | $1.23 B |
| 06/17/2025 | $8.71 | $8.62 (-1.03%) | $8.77 | $8.55 | 868.90 K | $1.21 B |
| 06/16/2025 | $8.62 | $8.80 (2.09%) | $8.84 | $8.40 | 947.46 K | $1.24 B |
| 06/13/2025 | $8.53 | $8.43 (-1.17%) | $8.85 | $8.31 | 1.52 M | $1.18 B |
| 06/12/2025 | $8.66 | $8.70 (0.46%) | $8.80 | $8.57 | 902.45 K | $1.22 B |
| 06/11/2025 | $8.88 | $8.78 (-1.13%) | $8.95 | $8.68 | 1.25 M | $1.23 B |
| 06/10/2025 | $8.97 | $8.81 (-1.78%) | $9.06 | $8.78 | 1.08 M | $1.24 B |
| 06/09/2025 | $8.79 | $8.83 (0.46%) | $8.97 | $8.71 | 1.17 M | $1.24 B |
| 06/06/2025 | $9.09 | $8.76 (-3.63%) | $9.15 | $8.62 | 1.22 M | $1.23 B |
| 06/05/2025 | $8.83 | $8.94 (1.25%) | $9.15 | $8.46 | 967.64 K | $1.25 B |
| 06/04/2025 | $8.76 | $8.84 (0.91%) | $8.99 | $8.70 | 1.62 M | $1.24 B |
| 06/03/2025 | $8.54 | $8.73 (2.22%) | $8.87 | $8.44 | 1.49 M | $1.23 B |
| 06/02/2025 | $8.89 | $8.54 (-3.94%) | $8.89 | $8.36 | 2.04 M | $1.20 B |
| 05/30/2025 | $8.60 | $8.98 (4.42%) | $9.05 | $8.53 | 1.53 M | $1.26 B |
| 05/29/2025 | $9.00 | $8.75 (-2.78%) | $9.01 | $8.62 | 1.55 M | $1.23 B |
| 05/28/2025 | $8.84 | $8.87 (0.34%) | $8.97 | $8.74 | 1.58 M | $1.25 B |
| 05/27/2025 | $8.39 | $8.80 (4.89%) | $8.83 | $8.20 | 1.99 M | $1.24 B |
| 05/23/2025 | $7.98 | $8.17 (2.38%) | $8.26 | $7.98 | 1.39 M | $1.15 B |
| 05/22/2025 | $8.09 | $8.21 (1.48%) | $8.32 | $7.94 | 1.80 M | $1.15 B |
| 05/21/2025 | $8.44 | $8.12 (-3.79%) | $8.51 | $8.10 | 1.47 M | $1.14 B |
| 05/20/2025 | $8.61 | $8.59 (-0.23%) | $8.99 | $8.52 | 2.90 M | $1.21 B |
| 05/19/2025 | $8.40 | $8.70 (3.57%) | $8.73 | $8.29 | 1.87 M | $1.22 B |
| 05/16/2025 | $8.39 | $8.66 (3.22%) | $8.78 | $8.26 | 1.95 M | $1.22 B |
| 05/15/2025 | $8.45 | $8.38 (-0.83%) | $8.48 | $8.28 | 1.44 M | $1.18 B |
| 05/14/2025 | $8.65 | $8.45 (-2.31%) | $8.75 | $8.36 | 3.19 M | $1.19 B |
| 05/13/2025 | $8.68 | $8.72 (0.46%) | $8.77 | $8.48 | 1.94 M | $1.22 B |
| 05/12/2025 | $8.75 | $8.50 (-2.86%) | $9.11 | $8.48 | 4.88 M | $1.19 B |
| 05/09/2025 | $8.01 | $7.96 (-0.62%) | $8.10 | $7.65 | 3.15 M | $1.12 B |
| 05/08/2025 | $7.80 | $7.93 (1.67%) | $8.28 | $7.68 | 2.50 M | $1.11 B |
| 05/07/2025 | $8.17 | $8.36 (2.33%) | $8.52 | $8.16 | 1.65 M | $1.17 B |
| 05/06/2025 | $7.96 | $8.12 (2.01%) | $8.26 | $7.80 | 1.37 M | $1.14 B |
| 05/05/2025 | $8.11 | $8.06 (-0.62%) | $8.22 | $8.03 | 1.08 M | $1.13 B |
| 05/02/2025 | $8.18 | $8.22 (0.49%) | $8.43 | $8.18 | 681.41 K | $1.15 B |
| 05/01/2025 | $7.93 | $8.04 (1.39%) | $8.23 | $7.93 | 790.83 K | $1.13 B |
| 04/30/2025 | $8.01 | $7.86 (-1.87%) | $8.05 | $7.68 | 1.50 M | $1.10 B |
| 04/29/2025 | $8.15 | $8.21 (0.74%) | $8.28 | $7.95 | 924.40 K | $1.15 B |
| 04/28/2025 | $8.26 | $8.28 (0.24%) | $8.45 | $8.04 | 1.20 M | $1.16 B |
| 04/25/2025 | $8.22 | $8.21 (-0.12%) | $8.43 | $8.12 | 1.23 M | $1.15 B |
| 04/24/2025 | $7.89 | $8.32 (5.45%) | $8.40 | $7.75 | 1.55 M | $1.17 B |
| 04/23/2025 | $8.44 | $7.89 (-6.52%) | $8.60 | $7.88 | 1.33 M | $1.11 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.
