5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-2.42%
6 MONTH PERFORMANCE
-14.14%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
-29.04%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.57 | $7.65 (1.06%) | $7.66 | $7.54 | 874,912 | $1.61 B |
| 04/29/2025 | $7.62 | $7.65 (0.39%) | $7.72 | $7.53 | 843,551 | $1.61 B |
| 04/28/2025 | $7.60 | $7.65 (0.66%) | $7.70 | $7.59 | 952,315 | $1.61 B |
| 04/25/2025 | $7.51 | $7.57 (0.8%) | $7.58 | $7.34 | 1.49 M | $1.59 B |
| 04/24/2025 | $7.51 | $7.51 (0%) | $7.61 | $7.40 | 1.73 M | $1.58 B |
| 04/23/2025 | $7.68 | $7.49 (-2.47%) | $7.77 | $7.48 | 1.40 M | $1.58 B |
| 04/22/2025 | $7.43 | $7.60 (2.29%) | $7.62 | $7.37 | 1.05 M | $1.60 B |
| 04/21/2025 | $7.40 | $7.36 (-0.54%) | $7.44 | $7.23 | 3.36 M | $1.55 B |
| 04/17/2025 | $7.05 | $7.46 (5.82%) | $7.52 | $7.05 | 6.25 M | $1.57 B |
| 04/16/2025 | $7.09 | $7.01 (-1.13%) | $7.15 | $6.88 | 1.48 M | $1.48 B |
| 04/15/2025 | $7.28 | $7.14 (-1.92%) | $7.29 | $7.06 | 1.12 M | $1.50 B |
| 04/14/2025 | $7.35 | $7.29 (-0.82%) | $7.40 | $7.22 | 967,422 | $1.54 B |
| 04/11/2025 | $7.10 | $7.22 (1.69%) | $7.37 | $6.98 | 2.21 M | $1.52 B |
| 04/10/2025 | $7.02 | $7.06 (0.57%) | $7.06 | $6.74 | 4.43 M | $1.49 B |
| 04/09/2025 | $6.82 | $7.20 (5.57%) | $7.46 | $6.66 | 2.89 M | $1.52 B |
| 04/08/2025 | $7.25 | $6.87 (-5.24%) | $7.25 | $6.75 | 4.24 M | $1.45 B |
| 04/07/2025 | $6.91 | $7.01 (1.45%) | $7.28 | $6.70 | 3.11 M | $1.48 B |
| 04/04/2025 | $7.86 | $7.24 (-7.89%) | $7.86 | $7.23 | 2.20 M | $1.53 B |
| 04/03/2025 | $8.11 | $7.99 (-1.48%) | $8.21 | $7.95 | 3.59 M | $1.68 B |
| 04/02/2025 | $8.17 | $8.24 (0.86%) | $8.32 | $8.17 | 1.08 M | $1.74 B |
| 04/01/2025 | $8.21 | $8.23 (0.24%) | $8.29 | $8.07 | 1.32 M | $1.73 B |
| 03/31/2025 | $8.03 | $8.06 (0.37%) | $8.12 | $7.90 | 1.62 M | $1.70 B |
| 03/28/2025 | $8.20 | $8.15 (-0.61%) | $8.28 | $8.02 | 911,100 | $1.72 B |
| 03/27/2025 | $8.00 | $8.25 (3.13%) | $8.27 | $8.00 | 661,700 | $1.74 B |
| 03/26/2025 | $8.08 | $8.03 (-0.62%) | $8.12 | $7.98 | 1.02 M | $1.69 B |
| 03/25/2025 | $8.02 | $8.06 (0.5%) | $8.19 | $8.02 | 740,412 | $1.70 B |
| 03/24/2025 | $8.12 | $7.98 (-1.72%) | $8.17 | $7.97 | 706,118 | $1.68 B |
| 03/21/2025 | $8.22 | $8.18 (-0.49%) | $8.23 | $8.10 | 1.11 M | $1.72 B |
| 03/20/2025 | $8.35 | $8.29 (-0.72%) | $8.43 | $8.26 | 1.14 M | $1.75 B |
| 03/19/2025 | $8.17 | $8.48 (3.79%) | $8.51 | $8.08 | 2.70 M | $1.79 B |
| 03/18/2025 | $8.35 | $8.15 (-2.4%) | $8.39 | $8.10 | 1.16 M | $1.72 B |
| 03/17/2025 | $8.26 | $8.42 (1.94%) | $8.46 | $8.26 | 1.58 M | $1.77 B |
| 03/14/2025 | $7.93 | $8.27 (4.29%) | $8.45 | $7.84 | 4.53 M | $1.74 B |
| 03/13/2025 | $8.12 | $7.92 (-2.46%) | $8.15 | $7.79 | 2.60 M | $1.67 B |
| 03/12/2025 | $8.30 | $8.22 (-0.96%) | $8.34 | $7.85 | 1.22 M | $1.73 B |
| 03/11/2025 | $7.86 | $7.80 (-0.76%) | $7.95 | $7.72 | 1.20 M | $1.64 B |
| 03/10/2025 | $8.07 | $7.91 (-1.98%) | $8.12 | $7.84 | 1.05 M | $1.67 B |
| 03/07/2025 | $7.88 | $8.06 (2.28%) | $8.09 | $7.88 | 1.20 M | $1.70 B |
| 03/06/2025 | $7.72 | $7.91 (2.46%) | $7.94 | $7.62 | 1.01 M | $1.67 B |
| 03/05/2025 | $7.68 | $7.71 (0.39%) | $7.77 | $7.60 | 658,915 | $1.62 B |
| 03/04/2025 | $7.54 | $7.61 (0.93%) | $7.71 | $7.38 | 1.01 M | $1.60 B |
| 03/03/2025 | $7.71 | $7.59 (-1.56%) | $7.86 | $7.55 | 946,975 | $1.60 B |
| 02/28/2025 | $7.95 | $7.65 (-3.77%) | $7.95 | $7.53 | 1.40 M | $1.61 B |
| 02/27/2025 | $8.03 | $7.96 (-0.87%) | $8.12 | $7.95 | 2.34 M | $1.68 B |
| 02/26/2025 | $8.16 | $8.03 (-1.59%) | $8.20 | $7.93 | 2.55 M | $1.69 B |
| 02/25/2025 | $8.26 | $8.13 (-1.57%) | $8.36 | $8.11 | 783,014 | $1.71 B |
| 02/24/2025 | $8.40 | $8.25 (-1.79%) | $8.45 | $8.24 | 585,000 | $1.74 B |
| 02/21/2025 | $8.50 | $8.37 (-1.53%) | $8.52 | $8.34 | 1.14 M | $1.76 B |
| 02/20/2025 | $8.44 | $8.48 (0.47%) | $8.51 | $8.31 | 598,218 | $1.79 B |
| 02/19/2025 | $8.30 | $8.44 (1.69%) | $8.44 | $8.21 | 1.45 M | $1.78 B |
| 02/18/2025 | $8.44 | $8.34 (-1.18%) | $8.47 | $8.25 | 1.64 M | $1.76 B |
| 02/14/2025 | $8.43 | $8.47 (0.47%) | $8.47 | $8.27 | 777,398 | $1.78 B |
| 02/13/2025 | $8.42 | $8.39 (-0.36%) | $8.42 | $8.21 | 771,320 | $1.77 B |
| 02/12/2025 | $8.37 | $8.39 (0.24%) | $8.48 | $8.26 | 967,823 | $1.77 B |
| 02/11/2025 | $8.09 | $8.37 (3.46%) | $8.41 | $8.01 | 1.63 M | $1.76 B |
| 02/10/2025 | $7.95 | $8.11 (2.01%) | $8.12 | $7.88 | 950,400 | $1.71 B |
| 02/07/2025 | $7.93 | $7.87 (-0.76%) | $8.03 | $7.77 | 1.31 M | $1.66 B |
| 02/06/2025 | $7.91 | $7.94 (0.38%) | $7.94 | $7.77 | 1.16 M | $1.67 B |
| 02/05/2025 | $7.74 | $7.85 (1.42%) | $7.90 | $7.67 | 1.11 M | $1.65 B |
| 02/04/2025 | $7.64 | $7.75 (1.44%) | $7.78 | $7.48 | 1.04 M | $1.63 B |
| 02/03/2025 | $7.41 | $7.60 (2.56%) | $7.64 | $7.27 | 1.15 M | $1.60 B |
| 01/31/2025 | $7.85 | $7.75 (-1.27%) | $7.87 | $7.71 | 950,030 | $1.63 B |
| 01/30/2025 | $7.88 | $7.84 (-0.51%) | $7.99 | $7.75 | 1.54 M | $1.65 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.
