5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-16.84%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
-29.77%
YEAR-TO-DATE PERFORMANCE
-19.80%
1 YEAR PERFORMANCE
-28.65%
Arhaus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $9.19 | $8.99 (-2.18%) | $9.39 | $8.85 | 1.10 M | $1.26 B |
| 02/13/2026 | $9.19 | $9.25 (0.65%) | $9.59 | $9.06 | 1.99 M | $1.30 B |
| 02/12/2026 | $9.86 | $9.13 (-7.4%) | $10.12 | $9.10 | 1.61 M | $1.29 B |
| 02/11/2026 | $10.66 | $9.77 (-8.35%) | $10.81 | $9.63 | 1.77 M | $1.38 B |
| 02/10/2026 | $10.69 | $10.67 (-0.19%) | $10.92 | $10.64 | 668.33 K | $1.50 B |
| 02/09/2026 | $11.17 | $10.69 (-4.3%) | $11.23 | $10.64 | 480.90 K | $1.51 B |
| 02/06/2026 | $10.74 | $11.10 (3.35%) | $11.19 | $10.74 | 1.33 M | $1.56 B |
| 02/05/2026 | $10.79 | $10.71 (-0.74%) | $10.92 | $10.54 | 871.97 K | $1.51 B |
| 02/04/2026 | $11.07 | $10.99 (-0.72%) | $11.19 | $10.82 | 1.03 M | $1.55 B |
| 02/03/2026 | $10.52 | $10.91 (3.71%) | $11.08 | $10.51 | 904.40 K | $1.54 B |
| 02/02/2026 | $10.19 | $10.61 (4.12%) | $10.68 | $9.95 | 1.07 M | $1.49 B |
| 01/30/2026 | $9.90 | $10.18 (2.83%) | $10.22 | $9.82 | 824.30 K | $1.43 B |
| 01/29/2026 | $10.01 | $9.92 (-0.9%) | $10.09 | $9.60 | 1.30 M | $1.40 B |
| 01/28/2026 | $10.49 | $9.99 (-4.77%) | $10.60 | $9.96 | 687.88 K | $1.41 B |
| 01/27/2026 | $10.42 | $10.44 (0.19%) | $10.51 | $10.25 | 732.12 K | $1.47 B |
| 01/26/2026 | $10.37 | $10.30 (-0.68%) | $10.57 | $10.16 | 600.23 K | $1.45 B |
| 01/23/2026 | $10.67 | $10.36 (-2.91%) | $10.75 | $10.28 | 592.91 K | $1.46 B |
| 01/22/2026 | $10.57 | $10.71 (1.32%) | $10.85 | $10.57 | 708.00 K | $1.51 B |
| 01/21/2026 | $10.20 | $10.57 (3.63%) | $10.68 | $10.20 | 1.28 M | $1.49 B |
| 01/20/2026 | $10.58 | $10.18 (-3.78%) | $10.65 | $10.02 | 972.12 K | $1.43 B |
| 01/16/2026 | $11.12 | $10.81 (-2.79%) | $11.18 | $10.76 | 979.35 K | $1.52 B |
| 01/15/2026 | $10.70 | $11.05 (3.27%) | $11.14 | $10.64 | 1.72 M | $1.56 B |
| 01/14/2026 | $10.91 | $10.65 (-2.38%) | $11.11 | $10.62 | 1.02 M | $1.50 B |
| 01/13/2026 | $10.88 | $10.96 (0.74%) | $11.18 | $10.70 | 1.45 M | $1.54 B |
| 01/12/2026 | $11.00 | $10.86 (-1.27%) | $11.02 | $10.72 | 1.05 M | $1.53 B |
| 01/09/2026 | $11.25 | $11.07 (-1.6%) | $11.55 | $10.75 | 1.74 M | $1.56 B |
| 01/08/2026 | $10.72 | $11.12 (3.73%) | $11.15 | $10.72 | 1.95 M | $1.57 B |
| 01/07/2026 | $11.12 | $10.86 (-2.34%) | $11.23 | $10.76 | 983.21 K | $1.53 B |
| 01/06/2026 | $10.62 | $11.06 (4.14%) | $11.08 | $10.50 | 1.43 M | $1.56 B |
| 01/05/2026 | $11.29 | $10.63 (-5.85%) | $11.49 | $10.62 | 1.57 M | $1.50 B |
| 01/02/2026 | $11.37 | $11.36 (-0.09%) | $11.53 | $11.28 | 1.04 M | $1.60 B |
| 12/31/2025 | $11.43 | $11.21 (-1.92%) | $11.43 | $11.17 | 469.94 K | $1.58 B |
| 12/30/2025 | $11.68 | $11.46 (-1.88%) | $11.74 | $11.42 | 1.33 M | $1.61 B |
| 12/29/2025 | $11.72 | $11.72 (0%) | $11.89 | $11.44 | 1.25 M | $1.65 B |
| 12/26/2025 | $11.70 | $11.72 (0.17%) | $11.73 | $11.38 | 797.31 K | $1.65 B |
| 12/24/2025 | $11.80 | $11.69 (-0.93%) | $11.92 | $11.21 | 604.10 K | $1.65 B |
| 12/23/2025 | $11.77 | $11.73 (-0.34%) | $11.89 | $11.62 | 1.07 M | $1.65 B |
| 12/22/2025 | $11.57 | $11.87 (2.59%) | $11.89 | $11.30 | 1.01 M | $1.67 B |
| 12/19/2025 | $11.63 | $11.57 (-0.52%) | $11.76 | $11.33 | 1.40 M | $1.63 B |
| 12/18/2025 | $11.68 | $11.68 (0%) | $12.08 | $11.61 | 1.11 M | $1.64 B |
| 12/17/2025 | $11.14 | $11.48 (3.05%) | $11.65 | $10.51 | 1.41 M | $1.62 B |
| 12/16/2025 | $11.19 | $11.23 (0.36%) | $11.71 | $11.10 | 1.67 M | $1.58 B |
| 12/15/2025 | $10.98 | $11.26 (2.55%) | $11.29 | $10.88 | 995.79 K | $1.59 B |
| 12/12/2025 | $10.93 | $10.87 (-0.55%) | $11.03 | $10.69 | 1.16 M | $1.53 B |
| 12/11/2025 | $10.77 | $10.88 (1.02%) | $10.96 | $10.68 | 1.53 M | $1.53 B |
| 12/10/2025 | $10.70 | $10.71 (0.09%) | $11.01 | $10.63 | 1.36 M | $1.51 B |
| 12/09/2025 | $10.52 | $10.74 (2.09%) | $10.90 | $10.40 | 1.71 M | $1.51 B |
| 12/08/2025 | $10.56 | $10.64 (0.76%) | $10.69 | $10.38 | 1.06 M | $1.50 B |
| 12/05/2025 | $10.54 | $10.54 (0%) | $10.73 | $10.42 | 726.30 K | $1.48 B |
| 12/04/2025 | $10.57 | $10.53 (-0.38%) | $10.69 | $10.36 | 757.90 K | $1.48 B |
| 12/03/2025 | $10.67 | $10.57 (-0.94%) | $10.81 | $10.56 | 908.61 K | $1.49 B |
| 12/02/2025 | $10.47 | $10.66 (1.81%) | $10.76 | $10.45 | 1.08 M | $1.50 B |
| 12/01/2025 | $10.30 | $10.43 (1.26%) | $10.67 | $10.25 | 1.18 M | $1.47 B |
| 11/28/2025 | $10.46 | $10.34 (-1.15%) | $10.52 | $10.25 | 610.40 K | $1.46 B |
| 11/26/2025 | $9.82 | $10.48 (6.72%) | $10.55 | $9.82 | 1.22 M | $1.48 B |
| 11/25/2025 | $9.47 | $9.90 (4.54%) | $9.99 | $9.43 | 1.49 M | $1.39 B |
| 11/24/2025 | $9.36 | $9.37 (0.11%) | $9.56 | $9.27 | 1.32 M | $1.32 B |
| 11/21/2025 | $9.01 | $9.38 (4.11%) | $9.60 | $9.01 | 2.56 M | $1.32 B |
| 11/20/2025 | $9.01 | $8.93 (-0.89%) | $9.26 | $8.90 | 1.41 M | $1.26 B |
| 11/19/2025 | $8.97 | $8.88 (-1%) | $9.23 | $8.82 | 1.18 M | $1.25 B |
| 11/18/2025 | $8.78 | $8.87 (1.03%) | $8.91 | $8.68 | 1.17 M | $1.25 B |
| 11/17/2025 | $9.01 | $8.91 (-1.11%) | $9.04 | $8.85 | 1.28 M | $1.25 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.
