5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
+4.46%
1 YEAR PERFORMANCE
-16.79%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $7.47 | $7.60 (1.74%) | $7.62 | $7.49 | 672.06 K | $1.60 B |
| 06/11/2025 | $7.51 | $7.51 (0%) | $7.53 | $7.40 | 1.18 M | $1.58 B |
| 06/10/2025 | $7.49 | $7.48 (-0.13%) | $7.61 | $7.45 | 1.10 M | $1.58 B |
| 06/09/2025 | $7.40 | $7.44 (0.54%) | $7.46 | $7.30 | 1.77 M | $1.57 B |
| 06/06/2025 | $7.53 | $7.53 (0%) | $7.60 | $7.43 | 1.08 M | $1.59 B |
| 06/05/2025 | $7.35 | $7.52 (2.31%) | $7.59 | $7.34 | 1.46 M | $1.58 B |
| 06/04/2025 | $7.39 | $7.32 (-0.95%) | $7.41 | $7.25 | 1.38 M | $1.54 B |
| 06/03/2025 | $7.35 | $7.36 (0.14%) | $7.49 | $7.24 | 1.65 M | $1.55 B |
| 06/02/2025 | $7.39 | $7.39 (0%) | $7.42 | $7.24 | 985.80 K | $1.56 B |
| 05/30/2025 | $7.33 | $7.41 (1.09%) | $7.44 | $7.29 | 1.46 M | $1.56 B |
| 05/29/2025 | $7.54 | $7.34 (-2.65%) | $7.54 | $7.25 | 2.06 M | $1.55 B |
| 05/28/2025 | $7.60 | $7.54 (-0.79%) | $7.65 | $7.51 | 1.16 M | $1.59 B |
| 05/27/2025 | $7.41 | $7.62 (2.83%) | $7.64 | $7.41 | 1.28 M | $1.61 B |
| 05/23/2025 | $7.36 | $7.36 (0%) | $7.38 | $7.19 | 1.13 M | $1.55 B |
| 05/22/2025 | $7.35 | $7.47 (1.63%) | $7.48 | $7.35 | 1.18 M | $1.57 B |
| 05/21/2025 | $7.49 | $7.44 (-0.67%) | $7.55 | $7.31 | 1.34 M | $1.57 B |
| 05/20/2025 | $7.65 | $7.52 (-1.7%) | $7.69 | $7.47 | 880.20 K | $1.58 B |
| 05/19/2025 | $7.51 | $7.67 (2.13%) | $7.73 | $7.50 | 1.47 M | $1.62 B |
| 05/16/2025 | $7.35 | $7.57 (2.99%) | $7.59 | $7.32 | 1.79 M | $1.59 B |
| 05/15/2025 | $7.67 | $7.40 (-3.52%) | $7.68 | $7.31 | 1.52 M | $1.56 B |
| 05/14/2025 | $7.07 | $7.70 (8.91%) | $7.83 | $6.81 | 4.69 M | $1.62 B |
| 05/13/2025 | $8.01 | $8.16 (1.87%) | $8.20 | $7.88 | 1.46 M | $1.72 B |
| 05/12/2025 | $8.15 | $7.93 (-2.7%) | $8.24 | $7.82 | 1.24 M | $1.67 B |
| 05/09/2025 | $8.00 | $8.02 (0.25%) | $8.15 | $7.98 | 913.99 K | $1.69 B |
| 05/08/2025 | $8.00 | $7.98 (-0.25%) | $8.05 | $7.92 | 3.04 M | $1.68 B |
| 05/07/2025 | $7.90 | $7.98 (1.01%) | $8.01 | $7.85 | 624.45 K | $1.68 B |
| 05/06/2025 | $7.73 | $7.90 (2.2%) | $7.94 | $7.72 | 737.63 K | $1.66 B |
| 05/05/2025 | $7.69 | $7.80 (1.43%) | $7.92 | $7.67 | 865.73 K | $1.64 B |
| 05/02/2025 | $7.69 | $7.69 (0%) | $7.70 | $7.60 | 761.63 K | $1.62 B |
| 05/01/2025 | $7.61 | $7.55 (-0.79%) | $7.66 | $7.48 | 812.10 K | $1.59 B |
| 04/30/2025 | $7.57 | $7.65 (1.06%) | $7.66 | $7.54 | 874.92 K | $1.61 B |
| 04/29/2025 | $7.62 | $7.65 (0.39%) | $7.72 | $7.53 | 843.55 K | $1.61 B |
| 04/28/2025 | $7.60 | $7.65 (0.66%) | $7.70 | $7.59 | 952.32 K | $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 | 967.42 K | $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 | 911.10 K | $1.72 B |
| 03/27/2025 | $8.00 | $8.25 (3.13%) | $8.27 | $8.00 | 661.70 K | $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 | 740.41 K | $1.70 B |
| 03/24/2025 | $8.12 | $7.98 (-1.72%) | $8.17 | $7.97 | 706.12 K | $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 |
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.
