5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+5.71%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
-7.85%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.66 | $7.41 (-3.26%) | $7.72 | $7.40 | 1.24 M | $1.56 B |
| 12/04/2025 | $7.76 | $7.63 (-1.68%) | $7.77 | $7.63 | 587.30 K | $1.61 B |
| 12/03/2025 | $7.69 | $7.71 (0.26%) | $7.80 | $7.68 | 869.10 K | $1.62 B |
| 12/02/2025 | $7.54 | $7.66 (1.59%) | $7.75 | $7.45 | 1.45 M | $1.61 B |
| 12/01/2025 | $7.56 | $7.52 (-0.53%) | $7.68 | $7.51 | 1.05 M | $1.58 B |
| 11/28/2025 | $7.31 | $7.59 (3.83%) | $7.61 | $7.30 | 1.01 M | $1.60 B |
| 11/26/2025 | $7.23 | $7.31 (1.11%) | $7.32 | $7.20 | 2.40 M | $1.54 B |
| 11/25/2025 | $7.21 | $7.21 (0%) | $7.27 | $7.19 | 900.03 K | $1.52 B |
| 11/24/2025 | $7.25 | $7.16 (-1.24%) | $7.25 | $7.08 | 1.00 M | $1.51 B |
| 11/21/2025 | $7.16 | $7.22 (0.84%) | $7.27 | $7.11 | 1.26 M | $1.52 B |
| 11/20/2025 | $7.34 | $7.18 (-2.18%) | $7.38 | $7.17 | 1.14 M | $1.51 B |
| 11/19/2025 | $7.30 | $7.25 (-0.68%) | $7.34 | $7.24 | 560.04 K | $1.53 B |
| 11/18/2025 | $7.14 | $7.29 (2.1%) | $7.39 | $7.14 | 757.10 K | $1.54 B |
| 11/17/2025 | $7.28 | $7.24 (-0.55%) | $7.42 | $7.21 | 760.60 K | $1.53 B |
| 11/14/2025 | $7.24 | $7.29 (0.69%) | $7.35 | $7.19 | 2.07 M | $1.54 B |
| 11/13/2025 | $7.60 | $7.33 (-3.55%) | $7.68 | $7.27 | 1.85 M | $1.54 B |
| 11/12/2025 | $7.50 | $7.59 (1.2%) | $7.84 | $7.36 | 3.13 M | $1.60 B |
| 11/11/2025 | $7.10 | $7.21 (1.55%) | $7.27 | $7.09 | 1.48 M | $1.52 B |
| 11/10/2025 | $7.14 | $7.13 (-0.14%) | $7.17 | $7.03 | 872.34 K | $1.50 B |
| 11/07/2025 | $6.98 | $7.06 (1.15%) | $7.08 | $6.98 | 973.60 K | $1.49 B |
| 11/06/2025 | $7.09 | $7.00 (-1.27%) | $7.14 | $6.98 | 543.00 K | $1.47 B |
| 11/05/2025 | $7.00 | $7.12 (1.71%) | $7.15 | $6.96 | 1.32 M | $1.50 B |
| 11/04/2025 | $7.00 | $6.94 (-0.86%) | $7.02 | $6.94 | 1.17 M | $1.46 B |
| 11/03/2025 | $7.09 | $7.06 (-0.42%) | $7.16 | $7.01 | 1.63 M | $1.49 B |
| 10/31/2025 | $7.20 | $7.17 (-0.42%) | $7.27 | $7.16 | 1.47 M | $1.51 B |
| 10/30/2025 | $7.37 | $7.22 (-2.04%) | $7.40 | $7.20 | 1.40 M | $1.52 B |
| 10/29/2025 | $7.55 | $7.38 (-2.25%) | $7.61 | $7.37 | 1.07 M | $1.55 B |
| 10/28/2025 | $7.62 | $7.55 (-0.92%) | $7.73 | $7.54 | 1.09 M | $1.59 B |
| 10/27/2025 | $7.50 | $7.61 (1.47%) | $7.67 | $7.42 | 1.97 M | $1.60 B |
| 10/24/2025 | $7.25 | $7.20 (-0.69%) | $7.29 | $7.19 | 714.12 K | $1.52 B |
| 10/23/2025 | $7.16 | $7.22 (0.84%) | $7.26 | $7.10 | 1.22 M | $1.52 B |
| 10/22/2025 | $7.01 | $7.09 (1.14%) | $7.11 | $7.01 | 644.10 K | $1.49 B |
| 10/21/2025 | $7.00 | $7.07 (1%) | $7.08 | $7.00 | 448.15 K | $1.49 B |
| 10/20/2025 | $7.04 | $7.03 (-0.14%) | $7.13 | $7.00 | 663.90 K | $1.48 B |
| 10/17/2025 | $7.07 | $7.00 (-0.99%) | $7.11 | $6.97 | 774.62 K | $1.47 B |
| 10/16/2025 | $6.93 | $7.07 (2.02%) | $7.10 | $6.90 | 1.40 M | $1.49 B |
| 10/15/2025 | $6.99 | $6.93 (-0.86%) | $7.09 | $6.91 | 1.01 M | $1.46 B |
| 10/14/2025 | $6.84 | $6.96 (1.75%) | $7.00 | $6.82 | 1.00 M | $1.47 B |
| 10/13/2025 | $6.87 | $6.93 (0.87%) | $6.99 | $6.75 | 2.33 M | $1.46 B |
| 10/10/2025 | $6.89 | $6.82 (-1.02%) | $6.91 | $6.72 | 1.91 M | $1.44 B |
| 10/09/2025 | $6.81 | $6.89 (1.17%) | $6.95 | $6.80 | 1.61 M | $1.45 B |
| 10/08/2025 | $6.71 | $6.83 (1.79%) | $6.85 | $6.66 | 737.55 K | $1.44 B |
| 10/07/2025 | $6.69 | $6.70 (0.15%) | $6.76 | $6.63 | 1.22 M | $1.41 B |
| 10/06/2025 | $6.71 | $6.72 (0.15%) | $6.75 | $6.65 | 912.10 K | $1.42 B |
| 10/03/2025 | $6.66 | $6.64 (-0.3%) | $6.71 | $6.57 | 751.63 K | $1.40 B |
| 10/02/2025 | $6.70 | $6.66 (-0.6%) | $6.71 | $6.60 | 1.11 M | $1.40 B |
| 10/01/2025 | $6.71 | $6.69 (-0.3%) | $6.78 | $6.54 | 1.51 M | $1.41 B |
| 09/30/2025 | $6.84 | $6.75 (-1.32%) | $6.86 | $6.65 | 1.71 M | $1.42 B |
| 09/29/2025 | $6.93 | $6.84 (-1.3%) | $6.94 | $6.80 | 899.50 K | $1.44 B |
| 09/26/2025 | $6.98 | $6.92 (-0.86%) | $7.04 | $6.91 | 680.10 K | $1.46 B |
| 09/25/2025 | $7.15 | $6.97 (-2.52%) | $7.17 | $6.89 | 836.40 K | $1.47 B |
| 09/24/2025 | $7.25 | $7.14 (-1.52%) | $7.30 | $7.08 | 1.35 M | $1.50 B |
| 09/23/2025 | $6.95 | $6.98 (0.43%) | $7.01 | $6.93 | 1.10 M | $1.47 B |
| 09/22/2025 | $6.72 | $6.97 (3.72%) | $6.97 | $6.68 | 1.06 M | $1.47 B |
| 09/19/2025 | $6.73 | $6.71 (-0.3%) | $6.77 | $6.68 | 1.87 M | $1.41 B |
| 09/18/2025 | $6.78 | $6.75 (-0.44%) | $6.81 | $6.71 | 722.20 K | $1.42 B |
| 09/17/2025 | $6.82 | $6.78 (-0.59%) | $6.87 | $6.75 | 1.21 M | $1.43 B |
| 09/16/2025 | $6.84 | $6.79 (-0.73%) | $6.90 | $6.73 | 2.25 M | $1.43 B |
| 09/15/2025 | $6.85 | $6.80 (-0.73%) | $6.89 | $6.74 | 2.31 M | $1.43 B |
| 09/12/2025 | $6.95 | $6.79 (-2.3%) | $7.04 | $6.76 | 1.77 M | $1.43 B |
| 09/11/2025 | $7.00 | $7.05 (0.71%) | $7.08 | $6.97 | 1.07 M | $1.49 B |
| 09/10/2025 | $6.92 | $7.00 (1.16%) | $7.12 | $6.92 | 1.49 M | $1.47 B |
| 09/09/2025 | $6.81 | $6.90 (1.32%) | $6.91 | $6.79 | 1.41 M | $1.45 B |
| 09/08/2025 | $6.94 | $6.82 (-1.73%) | $6.98 | $6.68 | 1.55 M | $1.44 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.
