5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
-22.99%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
+94.06%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
+207.01%
Argan, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $145.65 | $142.54 (-2.13%) | $145.65 | $138.55 | 235,085 | $1.93 B |
| 02/19/2025 | $143.78 | $144.56 (0.54%) | $145.35 | $141.32 | 192,599 | $1.96 B |
| 02/18/2025 | $148.47 | $144.83 (-2.45%) | $150.83 | $137.22 | 480,700 | $1.96 B |
| 02/14/2025 | $148.63 | $148.59 (-0.03%) | $149.20 | $145.50 | 187,110 | $2.01 B |
| 02/13/2025 | $150.57 | $148.14 (-1.61%) | $152.36 | $144.44 | 269,334 | $2.00 B |
| 02/12/2025 | $146.32 | $149.32 (2.05%) | $150.50 | $143.91 | 341,820 | $2.02 B |
| 02/11/2025 | $156.29 | $150.99 (-3.39%) | $157.00 | $149.30 | 305,500 | $2.04 B |
| 02/10/2025 | $162.09 | $158.93 (-1.95%) | $162.47 | $154.55 | 371,918 | $2.15 B |
| 02/07/2025 | $163.62 | $161.60 (-1.23%) | $168.26 | $158.00 | 699,556 | $2.19 B |
| 02/06/2025 | $147.74 | $162.12 (9.73%) | $163.83 | $145.25 | 928,400 | $2.19 B |
| 02/05/2025 | $132.96 | $142.99 (7.54%) | $144.22 | $132.96 | 603,116 | $1.93 B |
| 02/04/2025 | $133.91 | $130.76 (-2.35%) | $135.65 | $127.56 | 435,889 | $1.77 B |
| 02/03/2025 | $131.23 | $133.70 (1.88%) | $137.39 | $131.00 | 337,100 | $1.81 B |
| 01/31/2025 | $138.24 | $136.80 (-1.04%) | $138.24 | $130.71 | 1.05 M | $1.85 B |
| 01/30/2025 | $136.78 | $136.89 (0.08%) | $139.84 | $134.02 | 492,527 | $1.85 B |
| 01/29/2025 | $135.06 | $133.18 (-1.39%) | $136.71 | $130.45 | 469,434 | $1.80 B |
| 01/28/2025 | $140.82 | $134.34 (-4.6%) | $141.00 | $126.70 | 868,400 | $1.82 B |
| 01/27/2025 | $157.84 | $137.36 (-12.98%) | $157.84 | $134.96 | 1.06 M | $1.86 B |
| 01/24/2025 | $174.00 | $168.54 (-3.14%) | $175.25 | $162.25 | 682,709 | $2.28 B |
| 01/23/2025 | $181.99 | $174.92 (-3.88%) | $182.42 | $172.00 | 607,514 | $2.37 B |
| 01/22/2025 | $187.05 | $184.02 (-1.62%) | $191.46 | $183.07 | 448,499 | $2.49 B |
| 01/21/2025 | $184.00 | $185.35 (0.73%) | $185.74 | $173.88 | 478,921 | $2.51 B |
| 01/17/2025 | $176.99 | $177.89 (0.51%) | $181.37 | $176.01 | 360,469 | $2.41 B |
| 01/16/2025 | $176.44 | $175.35 (-0.62%) | $177.89 | $172.68 | 291,017 | $2.37 B |
| 01/15/2025 | $175.75 | $175.53 (-0.13%) | $178.38 | $171.34 | 512,152 | $2.37 B |
| 01/14/2025 | $159.36 | $168.04 (5.45%) | $176.85 | $159.36 | 761,000 | $2.27 B |
| 01/13/2025 | $157.70 | $156.05 (-1.05%) | $158.24 | $151.17 | 378,482 | $2.11 B |
| 01/10/2025 | $157.53 | $159.42 (1.2%) | $160.44 | $152.91 | 479,820 | $2.16 B |
| 01/08/2025 | $149.21 | $155.67 (4.33%) | $156.17 | $145.00 | 494,207 | $2.11 B |
| 01/07/2025 | $158.74 | $150.13 (-5.42%) | $158.99 | $141.02 | 356,900 | $2.03 B |
| 01/06/2025 | $152.00 | $156.19 (2.76%) | $159.53 | $150.21 | 423,784 | $2.11 B |
| 01/03/2025 | $143.55 | $149.02 (3.81%) | $150.07 | $143.55 | 267,107 | $2.02 B |
| 01/02/2025 | $138.54 | $143.32 (3.45%) | $143.32 | $137.91 | 223,982 | $1.94 B |
| 12/31/2024 | $139.27 | $137.04 (-1.6%) | $140.60 | $135.85 | 272,710 | $1.85 B |
| 12/30/2024 | $139.99 | $138.92 (-0.76%) | $141.28 | $137.50 | 203,664 | $1.88 B |
| 12/27/2024 | $145.00 | $142.95 (-1.41%) | $145.00 | $140.01 | 178,029 | $1.93 B |
| 12/26/2024 | $143.60 | $145.39 (1.25%) | $145.60 | $141.31 | 148,299 | $1.97 B |
| 12/24/2024 | $141.43 | $143.57 (1.51%) | $143.99 | $139.87 | 81,000 | $1.94 B |
| 12/23/2024 | $139.65 | $140.28 (0.45%) | $140.89 | $136.83 | 216,336 | $1.90 B |
| 12/20/2024 | $135.70 | $139.33 (2.68%) | $142.79 | $133.00 | 478,660 | $1.89 B |
| 12/19/2024 | $141.25 | $139.48 (-1.25%) | $143.75 | $138.78 | 243,961 | $1.89 B |
| 12/18/2024 | $149.19 | $138.51 (-7.16%) | $150.83 | $137.47 | 280,817 | $1.87 B |
| 12/17/2024 | $144.96 | $146.66 (1.17%) | $147.62 | $140.07 | 310,952 | $1.98 B |
| 12/16/2024 | $143.00 | $146.73 (2.61%) | $148.35 | $143.00 | 172,331 | $1.99 B |
| 12/13/2024 | $144.00 | $142.96 (-0.72%) | $147.90 | $142.30 | 193,773 | $1.93 B |
| 12/12/2024 | $148.20 | $144.27 (-2.65%) | $149.80 | $142.09 | 253,298 | $1.95 B |
| 12/11/2024 | $145.12 | $148.16 (2.09%) | $149.37 | $143.47 | 301,400 | $2.00 B |
| 12/10/2024 | $145.62 | $142.45 (-2.18%) | $147.64 | $138.79 | 311,301 | $1.93 B |
| 12/09/2024 | $148.88 | $146.36 (-1.69%) | $156.36 | $145.10 | 511,900 | $1.98 B |
| 12/06/2024 | $156.25 | $147.12 (-5.84%) | $163.10 | $136.50 | 814,039 | $1.99 B |
| 12/05/2024 | $148.96 | $148.82 (-0.09%) | $153.16 | $148.12 | 386,400 | $2.01 B |
| 12/04/2024 | $149.99 | $148.98 (-0.67%) | $151.28 | $145.72 | 302,130 | $2.02 B |
| 12/03/2024 | $151.35 | $149.91 (-0.95%) | $153.26 | $146.14 | 458,629 | $2.03 B |
| 12/02/2024 | $156.34 | $156.15 (-0.12%) | $160.00 | $153.75 | 248,050 | $2.11 B |
| 11/29/2024 | $157.03 | $155.94 (-0.69%) | $159.92 | $155.03 | 122,927 | $2.09 B |
| 11/27/2024 | $162.16 | $155.05 (-4.38%) | $165.33 | $153.82 | 221,436 | $2.08 B |
| 11/26/2024 | $156.89 | $160.81 (2.5%) | $162.23 | $155.80 | 219,529 | $2.16 B |
| 11/25/2024 | $163.10 | $157.02 (-3.73%) | $164.00 | $155.74 | 307,497 | $2.10 B |
| 11/22/2024 | $156.13 | $158.63 (1.6%) | $159.40 | $155.00 | 209,303 | $2.13 B |
| 11/21/2024 | $147.61 | $154.08 (4.38%) | $156.19 | $147.61 | 253,410 | $2.07 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.
