ARXS | ARXIS-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

ARXIS-A (ARXS)

NASDAQ

$51.70-$0.02 (-0.05%)

Price as of Oct 23, 2026 7:30 PM EDT

$4.5B
Market Cap
N/A
1-Year Change
Aerospace & Defense
Industry

1 Month
+1.09%

Low Price$46.77

High Price$54.10
3 Months
+21.27%

Low Price$42.47

High Price$59.99
1 Year
N/A

Low Price$34.05

High Price$59.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	49.50	52.22	47.61	51.72	+4.11%	884,533
10/22/2026	50.55	51.20	48.07	49.68	-3.98%	1,191,832
10/21/2026	52.14	53.22	51.28	51.74	-0.77%	805,628
10/20/2026	52.94	53.56	52.06	52.14	-2.94%	737,909
10/19/2026	54.10	54.96	53.11	53.72	-0.70%	700,016
10/16/2026	53.91	56.00	53.31	54.10	+0.54%	973,621
10/15/2026	50.35	53.93	50.01	53.81	+5.06%	924,579
10/14/2026	48.77	51.75	48.65	51.22	+2.62%	1,558,055
10/13/2026	47.22	50.54	45.93	49.91	+4.46%	1,617,316
10/12/2026	47.99	48.90	47.24	47.78	-0.23%	843,775
10/09/2026	47.43	47.98	46.06	47.89	+2.39%	652,360
10/08/2026	46.75	47.12	46.08	46.77	-0.60%	753,476
10/07/2026	48.80	49.01	46.67	47.05	-4.93%	652,572
10/06/2026	50.36	50.41	49.12	49.49	-1.28%	843,060
10/05/2026	49.83	50.81	48.79	50.13	+0.20%	1,081,084
10/02/2026	49.47	50.41	48.33	50.03	+5.28%	2,105,765
10/01/2026	49.29	49.29	47.21	47.52	-3.79%	1,885,687
09/30/2026	49.25	49.91	48.06	49.39	+0.28%	2,163,673
09/29/2026	48.08	50.60	48.08	49.25	+1.67%	2,286,314
09/28/2026	49.32	49.62	48.23	48.44	-3.35%	847,112
09/25/2026	51.32	51.65	49.67	50.12	-2.30%	740,422
09/24/2026	50.41	52.72	49.50	51.30	+0.27%	1,418,580
09/23/2026	50.09	51.86	50.01	51.16	+0.27%	957,443
09/22/2026	51.93	52.60	50.56	51.02	-0.37%	732,021
09/21/2026	52.34	53.83	50.74	51.21	-1.56%	999,986
09/18/2026	49.63	52.93	49.21	52.02	+4.67%	3,359,225
09/17/2026	50.69	51.83	48.93	49.70	+0.38%	736,156
09/16/2026	49.99	50.31	48.56	49.51	-0.42%	653,751
09/15/2026	49.20	50.71	48.01	49.72	+1.24%	687,014
09/14/2026	51.03	52.33	49.03	49.11	-6.37%	832,192
09/11/2026	52.94	53.85	51.78	52.45	+0.90%	446,892
09/10/2026	51.73	52.72	51.23	51.98	-0.86%	554,236
09/09/2026	53.19	54.75	52.22	52.43	-1.43%	708,874
09/08/2026	53.97	54.71	52.75	53.19	-0.80%	1,603,065
09/04/2026	53.24	54.38	53.13	53.62	+0.71%	766,568
09/03/2026	51.35	53.39	50.47	53.24	+4.07%	660,206
09/02/2026	51.43	51.63	50.49	51.16	-0.29%	288,261
09/01/2026	51.25	52.27	51.01	51.31	-0.89%	362,805
08/31/2026	52.31	53.50	51.26	51.77	-1.33%	424,983
08/28/2026	53.69	55.59	52.33	52.47	-2.85%	351,830
08/27/2026	54.00	54.31	52.75	54.01	+0.33%	356,547
08/26/2026	52.83	54.50	52.68	53.83	+1.60%	350,776
08/25/2026	53.63	54.04	52.55	52.98	-0.15%	233,862
08/24/2026	53.17	54.38	52.06	53.06	-0.38%	504,086
08/21/2026	54.18	54.97	52.42	53.26	-0.82%	520,795
08/20/2026	55.20	56.83	53.03	53.70	-3.61%	480,605
08/19/2026	57.28	57.28	54.74	55.71	-1.50%	433,810
08/18/2026	57.00	58.09	55.80	56.56	-1.81%	387,808
08/17/2026	57.86	60.60	57.01	57.60	+0.56%	569,567
08/14/2026	58.00	58.97	56.01	57.28	-0.71%	564,299
08/13/2026	58.10	58.66	56.43	57.69	-0.71%	621,459
08/12/2026	58.75	59.75	57.92	58.10	-0.02%	682,260
08/11/2026	57.94	59.29	57.18	58.11	+1.04%	732,194
08/10/2026	60.10	61.00	57.16	57.51	-4.13%	1,013,536
08/07/2026	58.19	60.41	57.65	59.99	+4.17%	649,725
08/06/2026	59.60	61.50	57.12	57.59	-3.37%	861,860
08/05/2026	58.09	59.83	57.62	59.60	+2.67%	733,468
08/04/2026	54.56	58.58	53.82	58.05	+8.04%	1,313,233
08/03/2026	54.88	58.39	52.79	53.73	-1.05%	1,125,963
07/31/2026	50.73	55.24	49.41	54.30	+10.86%	1,491,606
07/30/2026	44.78	50.23	43.50	48.98	+15.33%	2,044,295
07/29/2026	44.12	45.35	42.16	42.47	-3.61%	1,106,205
07/29/2026	$0.28 Earnings
07/28/2026	42.69	44.06	41.99	44.06	+1.10%	649,303
07/27/2026	42.99	43.74	41.75	43.58	+2.78%	514,450
07/24/2026	42.84	42.89	41.58	42.40	-0.59%	317,310
07/23/2026	42.17	43.54	41.92	42.65	+1.35%	341,068
07/22/2026	44.42	45.00	42.00	42.08	-5.01%	498,089
07/21/2026	42.00	44.82	41.91	44.30	+6.06%	862,165
07/20/2026	42.29	42.93	40.92	41.77	-0.13%	987,281
07/17/2026	39.59	42.49	39.28	41.83	+4.02%	695,362
07/16/2026	40.89	41.83	38.69	40.21	-3.23%	1,477,374
07/15/2026	43.39	44.48	41.47	41.55	-3.37%	792,933
07/14/2026	43.07	45.01	42.50	43.00	+1.53%	464,310
07/13/2026	41.59	43.25	40.60	42.35	+1.34%	703,011
07/10/2026	42.69	42.69	41.40	41.79	-1.76%	202,571
07/09/2026	43.56	44.22	42.23	42.54	-1.32%	249,981
07/08/2026	41.86	43.80	41.67	43.11	+1.46%	686,299
07/07/2026	46.02	46.55	42.21	42.49	-8.94%	1,080,803
07/06/2026	44.90	46.73	44.43	46.66	+3.80%	859,914
07/02/2026	46.50	47.81	44.60	44.95	-3.44%	1,134,398
07/01/2026	46.09	46.96	45.03	46.55	+0.89%	2,587,882
06/30/2026	46.15	47.53	43.58	46.14	+0.30%	1,710,125
06/29/2026	44.47	47.73	43.92	46.00	+3.74%	2,106,824
06/26/2026	44.11	44.68	42.80	44.34	+0.23%	3,028,123
06/25/2026	43.84	45.42	42.10	44.24	+2.67%	1,317,046
06/24/2026	45.04	45.58	43.08	43.09	-4.98%	1,113,926
06/23/2026	44.07	46.60	42.69	45.35	-1.54%	860,443
06/22/2026	43.98	46.60	42.77	46.06	+5.62%	1,394,410
06/18/2026	40.41	44.78	40.41	43.61	+7.81%	5,180,622
06/17/2026	41.50	42.16	40.00	40.45	-1.72%	579,867
06/16/2026	40.97	41.83	40.00	41.16	+0.46%	450,500
06/15/2026	41.81	42.46	40.89	40.97	-0.04%	417,226
06/12/2026	41.88	42.92	40.84	40.99	-0.95%	749,766
06/11/2026	40.30	41.88	39.38	41.38	+3.35%	844,343
06/10/2026	40.77	42.31	39.86	40.04	-1.79%	580,452
06/09/2026	40.59	42.13	39.42	40.77	+0.39%	780,147
06/08/2026	39.69	40.68	38.84	40.61	+3.04%	876,950
06/05/2026	41.64	41.70	38.41	39.41	-6.12%	1,262,429
06/04/2026	41.33	43.52	40.37	41.98	+1.57%	840,135