5 DAY PERFORMANCE
+8.57%
1 MONTH PERFORMANCE
+7.13%
3 MONTH PERFORMANCE
-6.83%
6 MONTH PERFORMANCE
-12.18%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
-49.29%
Arhaus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $8.84 | $8.87 (0.34%) | $8.97 | $8.74 | 1.57 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 |
| 04/22/2025 | $7.66 | $7.99 (4.31%) | $8.04 | $7.66 | 1.15 M | $1.12 B |
| 04/21/2025 | $7.74 | $7.53 (-2.71%) | $7.74 | $7.44 | 1.16 M | $1.06 B |
| 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 | 837.93 K | $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 | 937.11 K | $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 |
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.
