5 DAY PERFORMANCE
+12.36%
1 MONTH PERFORMANCE
+42.88%
3 MONTH PERFORMANCE
+88.20%
6 MONTH PERFORMANCE
+58.78%
YEAR-TO-DATE PERFORMANCE
+72.43%
1 YEAR PERFORMANCE
+243.06%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $229.50 | $236.80 (3.18%) | $243.52 | $220.77 | 588.36 K | $3.14 B |
| 06/04/2025 | $218.27 | $217.80 (-0.22%) | $219.99 | $215.00 | 544.36 K | $2.96 B |
| 06/03/2025 | $211.00 | $218.72 (3.66%) | $219.00 | $209.19 | 492.78 K | $2.97 B |
| 06/02/2025 | $209.13 | $209.96 (0.4%) | $211.26 | $202.00 | 410.46 K | $2.86 B |
| 05/30/2025 | $205.00 | $210.30 (2.59%) | $211.76 | $201.32 | 467.14 K | $2.86 B |
| 05/29/2025 | $211.80 | $207.01 (-2.26%) | $212.51 | $205.00 | 413.52 K | $2.81 B |
| 05/28/2025 | $209.59 | $209.69 (0.05%) | $214.75 | $206.50 | 456.10 K | $2.85 B |
| 05/27/2025 | $206.08 | $210.52 (2.15%) | $211.06 | $202.86 | 469.50 K | $2.86 B |
| 05/23/2025 | $193.41 | $203.26 (5.09%) | $205.57 | $193.26 | 369.19 K | $2.76 B |
| 05/22/2025 | $191.46 | $196.97 (2.88%) | $199.00 | $184.35 | 415.60 K | $2.68 B |
| 05/21/2025 | $188.47 | $193.13 (2.47%) | $197.63 | $188.47 | 501.60 K | $2.63 B |
| 05/20/2025 | $189.00 | $189.70 (0.37%) | $191.00 | $187.42 | 267.83 K | $2.58 B |
| 05/19/2025 | $185.04 | $188.98 (2.13%) | $188.99 | $183.36 | 282.28 K | $2.57 B |
| 05/16/2025 | $183.75 | $188.50 (2.59%) | $188.99 | $180.63 | 432.62 K | $2.56 B |
| 05/15/2025 | $176.97 | $183.32 (3.59%) | $187.38 | $176.97 | 343.80 K | $2.49 B |
| 05/14/2025 | $178.01 | $179.14 (0.63%) | $181.10 | $177.01 | 350.21 K | $2.44 B |
| 05/13/2025 | $171.59 | $175.52 (2.29%) | $179.16 | $171.59 | 275.00 K | $2.39 B |
| 05/12/2025 | $179.00 | $170.61 (-4.69%) | $179.00 | $169.79 | 292.52 K | $2.32 B |
| 05/09/2025 | $173.39 | $170.28 (-1.79%) | $174.12 | $168.26 | 226.32 K | $2.32 B |
| 05/08/2025 | $172.73 | $171.11 (-0.94%) | $176.00 | $166.00 | 311.67 K | $2.33 B |
| 05/07/2025 | $166.79 | $167.90 (0.67%) | $169.32 | $164.00 | 335.75 K | $2.28 B |
| 05/06/2025 | $163.09 | $169.47 (3.91%) | $171.51 | $162.10 | 329.79 K | $2.30 B |
| 05/05/2025 | $158.99 | $165.38 (4.02%) | $167.00 | $157.88 | 265.71 K | $2.25 B |
| 05/02/2025 | $161.37 | $163.77 (1.49%) | $168.66 | $160.27 | 397.38 K | $2.23 B |
| 05/01/2025 | $157.79 | $158.80 (0.64%) | $162.93 | $155.65 | 376.27 K | $2.16 B |
| 04/30/2025 | $148.51 | $153.13 (3.11%) | $154.09 | $142.97 | 288.47 K | $2.08 B |
| 04/29/2025 | $151.14 | $153.41 (1.5%) | $153.52 | $148.14 | 156.70 K | $2.09 B |
| 04/28/2025 | $150.42 | $151.88 (0.97%) | $153.98 | $148.25 | 287.85 K | $2.07 B |
| 04/25/2025 | $148.26 | $151.56 (2.23%) | $151.76 | $146.75 | 243.21 K | $2.06 B |
| 04/24/2025 | $141.50 | $148.66 (5.06%) | $149.18 | $141.25 | 211.13 K | $2.02 B |
| 04/23/2025 | $140.78 | $141.36 (0.41%) | $148.00 | $139.98 | 360.50 K | $1.92 B |
| 04/22/2025 | $132.03 | $134.01 (1.5%) | $136.12 | $130.35 | 281.01 K | $1.82 B |
| 04/21/2025 | $145.04 | $129.91 (-10.43%) | $145.97 | $126.07 | 608.40 K | $1.77 B |
| 04/17/2025 | $147.57 | $146.00 (-1.06%) | $149.00 | $144.14 | 686.90 K | $1.99 B |
| 04/16/2025 | $144.00 | $148.72 (3.28%) | $149.88 | $143.88 | 438.69 K | $2.02 B |
| 04/15/2025 | $147.80 | $145.87 (-1.31%) | $150.69 | $143.83 | 300.95 K | $1.98 B |
| 04/14/2025 | $152.32 | $147.61 (-3.09%) | $154.10 | $145.00 | 428.22 K | $2.01 B |
| 04/11/2025 | $139.71 | $148.17 (6.06%) | $149.21 | $137.40 | 421.86 K | $2.01 B |
| 04/10/2025 | $135.43 | $138.00 (1.9%) | $142.00 | $133.66 | 436.57 K | $1.88 B |
| 04/09/2025 | $127.27 | $141.98 (11.56%) | $149.01 | $127.06 | 774.52 K | $1.93 B |
| 04/08/2025 | $131.22 | $127.48 (-2.85%) | $136.09 | $124.32 | 529.79 K | $1.73 B |
| 04/07/2025 | $115.29 | $124.23 (7.75%) | $135.63 | $113.83 | 644.20 K | $1.69 B |
| 04/04/2025 | $119.45 | $120.08 (0.53%) | $122.36 | $111.16 | 486.30 K | $1.63 B |
| 04/03/2025 | $127.24 | $128.75 (1.19%) | $133.15 | $125.15 | 402.43 K | $1.75 B |
| 04/02/2025 | $130.95 | $138.02 (5.4%) | $141.38 | $129.27 | 315.02 K | $1.88 B |
| 04/01/2025 | $131.76 | $134.43 (2.03%) | $136.12 | $127.05 | 427.16 K | $1.83 B |
| 03/31/2025 | $131.11 | $131.17 (0.05%) | $132.00 | $123.43 | 735.60 K | $1.78 B |
| 03/28/2025 | $138.10 | $138.12 (0.01%) | $150.84 | $135.00 | 1.40 M | $1.88 B |
| 03/27/2025 | $118.01 | $115.23 (-2.36%) | $119.57 | $113.92 | 434.15 K | $1.57 B |
| 03/26/2025 | $126.84 | $119.52 (-5.77%) | $126.84 | $118.04 | 346.81 K | $1.63 B |
| 03/25/2025 | $128.84 | $127.14 (-1.32%) | $129.36 | $125.06 | 376.52 K | $1.73 B |
| 03/24/2025 | $123.92 | $129.25 (4.3%) | $129.36 | $123.89 | 273.97 K | $1.76 B |
| 03/21/2025 | $117.81 | $120.60 (2.37%) | $121.11 | $117.00 | 360.30 K | $1.63 B |
| 03/20/2025 | $119.39 | $120.59 (1.01%) | $122.55 | $119.39 | 209.60 K | $1.63 B |
| 03/19/2025 | $118.03 | $121.85 (3.24%) | $123.31 | $117.05 | 254.97 K | $1.65 B |
| 03/18/2025 | $119.00 | $117.49 (-1.27%) | $119.06 | $115.01 | 200.25 K | $1.59 B |
| 03/17/2025 | $118.96 | $121.03 (1.74%) | $122.69 | $118.96 | 202.64 K | $1.64 B |
| 03/14/2025 | $116.50 | $120.00 (3%) | $121.06 | $115.23 | 227.75 K | $1.62 B |
| 03/13/2025 | $114.84 | $113.50 (-1.17%) | $115.32 | $110.23 | 246.13 K | $1.54 B |
| 03/12/2025 | $116.96 | $114.84 (-1.81%) | $117.83 | $113.25 | 276.20 K | $1.55 B |
| 03/11/2025 | $104.28 | $110.82 (6.27%) | $113.21 | $103.70 | 377.00 K | $1.50 B |
| 03/10/2025 | $108.98 | $104.05 (-4.52%) | $110.00 | $101.02 | 602.98 K | $1.41 B |
| 03/07/2025 | $116.57 | $113.80 (-2.38%) | $117.30 | $107.04 | 474.19 K | $1.54 B |
| 03/06/2025 | $120.89 | $116.28 (-3.81%) | $120.89 | $114.70 | 274.31 K | $1.57 B |
| 03/05/2025 | $121.59 | $125.56 (3.27%) | $126.60 | $117.85 | 257.64 K | $1.70 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.
