5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+12.22%
3 MONTH PERFORMANCE
+15.91%
6 MONTH PERFORMANCE
+14.50%
YEAR-TO-DATE PERFORMANCE
+15.12%
1 YEAR PERFORMANCE
+1.32%
Arcos Dorados Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.40 | $8.45 (0.6%) | $8.62 | $8.32 | 1.37 M | $1.78 B |
| 02/17/2026 | $8.34 | $8.36 (0.24%) | $8.40 | $8.10 | 1.13 M | $1.76 B |
| 02/13/2026 | $8.10 | $8.36 (3.21%) | $8.43 | $8.10 | 1.76 M | $1.76 B |
| 02/12/2026 | $8.38 | $8.02 (-4.3%) | $8.40 | $7.99 | 1.32 M | $1.69 B |
| 02/11/2026 | $8.66 | $8.41 (-2.89%) | $8.71 | $8.40 | 1.73 M | $1.77 B |
| 02/10/2026 | $8.59 | $8.59 (0%) | $8.68 | $8.44 | 1.53 M | $1.81 B |
| 02/09/2026 | $8.51 | $8.56 (0.59%) | $8.59 | $8.47 | 1.43 M | $1.80 B |
| 02/06/2026 | $8.55 | $8.55 (0%) | $8.68 | $8.40 | 1.51 M | $1.80 B |
| 02/05/2026 | $8.86 | $8.55 (-3.5%) | $8.97 | $8.55 | 1.62 M | $1.80 B |
| 02/04/2026 | $8.50 | $8.90 (4.71%) | $8.95 | $8.43 | 2.60 M | $1.87 B |
| 02/03/2026 | $8.25 | $8.41 (1.94%) | $8.50 | $8.21 | 4.34 M | $1.77 B |
| 02/02/2026 | $8.15 | $8.24 (1.1%) | $8.25 | $8.06 | 2.45 M | $1.74 B |
| 01/30/2026 | $8.11 | $8.18 (0.86%) | $8.33 | $8.11 | 2.24 M | $1.72 B |
| 01/29/2026 | $7.80 | $8.14 (4.36%) | $8.15 | $7.70 | 2.55 M | $1.71 B |
| 01/28/2026 | $7.83 | $7.80 (-0.38%) | $7.94 | $7.76 | 1.58 M | $1.64 B |
| 01/27/2026 | $7.79 | $7.77 (-0.26%) | $8.00 | $7.74 | 1.78 M | $1.64 B |
| 01/26/2026 | $7.78 | $7.78 (0%) | $7.86 | $7.71 | 832.20 K | $1.64 B |
| 01/23/2026 | $7.87 | $7.78 (-1.14%) | $7.91 | $7.75 | 971.04 K | $1.64 B |
| 01/22/2026 | $7.73 | $7.88 (1.94%) | $7.99 | $7.70 | 1.50 M | $1.66 B |
| 01/21/2026 | $7.47 | $7.62 (2.01%) | $7.62 | $7.43 | 2.46 M | $1.61 B |
| 01/20/2026 | $7.39 | $7.41 (0.27%) | $7.53 | $7.39 | 1.29 M | $1.56 B |
| 01/16/2026 | $7.61 | $7.53 (-1.05%) | $7.61 | $7.45 | 488.60 K | $1.59 B |
| 01/15/2026 | $7.65 | $7.59 (-0.78%) | $7.66 | $7.46 | 1.19 M | $1.60 B |
| 01/14/2026 | $7.85 | $7.64 (-2.68%) | $7.85 | $7.61 | 710.14 K | $1.61 B |
| 01/13/2026 | $7.85 | $7.80 (-0.64%) | $7.88 | $7.79 | 651.90 K | $1.64 B |
| 01/12/2026 | $7.94 | $7.88 (-0.76%) | $8.05 | $7.86 | 1.33 M | $1.66 B |
| 01/09/2026 | $7.90 | $7.88 (-0.25%) | $7.93 | $7.87 | 591.52 K | $1.66 B |
| 01/08/2026 | $7.67 | $7.91 (3.13%) | $7.93 | $7.67 | 1.12 M | $1.67 B |
| 01/07/2026 | $7.76 | $7.72 (-0.52%) | $7.80 | $7.58 | 1.16 M | $1.63 B |
| 01/06/2026 | $7.72 | $7.75 (0.39%) | $7.92 | $7.72 | 1.19 M | $1.63 B |
| 01/05/2026 | $7.38 | $7.72 (4.61%) | $7.72 | $7.34 | 2.42 M | $1.63 B |
| 01/02/2026 | $7.35 | $7.29 (-0.82%) | $7.38 | $7.27 | 532.74 K | $1.54 B |
| 12/31/2025 | $7.27 | $7.34 (0.96%) | $7.35 | $7.26 | 527.06 K | $1.55 B |
| 12/30/2025 | $7.32 | $7.29 (-0.41%) | $7.39 | $7.28 | 911.50 K | $1.54 B |
| 12/29/2025 | $7.35 | $7.33 (-0.27%) | $7.37 | $7.25 | 1.02 M | $1.54 B |
| 12/26/2025 | $7.35 | $7.37 (0.27%) | $7.43 | $7.31 | 1.19 M | $1.55 B |
| 12/24/2025 | $7.33 | $7.33 (0%) | $7.37 | $7.30 | 252.90 K | $1.54 B |
| 12/23/2025 | $7.18 | $7.34 (2.23%) | $7.35 | $7.15 | 748.06 K | $1.55 B |
| 12/22/2025 | $7.16 | $7.14 (-0.28%) | $7.20 | $7.09 | 732.61 K | $1.50 B |
| 12/19/2025 | $7.27 | $7.20 (-0.96%) | $7.28 | $7.17 | 1.14 M | $1.52 B |
| 12/18/2025 | $7.31 | $7.25 (-0.82%) | $7.40 | $7.24 | 831.10 K | $1.53 B |
| 12/17/2025 | $7.24 | $7.25 (0.14%) | $7.30 | $7.20 | 780.12 K | $1.53 B |
| 12/16/2025 | $7.37 | $7.26 (-1.49%) | $7.37 | $7.21 | 733.00 K | $1.53 B |
| 12/15/2025 | $7.56 | $7.40 (-2.12%) | $7.56 | $7.35 | 466.32 K | $1.56 B |
| 12/12/2025 | $7.44 | $7.48 (0.54%) | $7.53 | $7.41 | 599.45 K | $1.58 B |
| 12/11/2025 | $7.35 | $7.42 (0.95%) | $7.45 | $7.33 | 821.20 K | $1.56 B |
| 12/10/2025 | $7.26 | $7.26 (0%) | $7.36 | $7.21 | 753.60 K | $1.53 B |
| 12/09/2025 | $7.22 | $7.28 (0.83%) | $7.31 | $7.20 | 729.80 K | $1.53 B |
| 12/08/2025 | $7.43 | $7.21 (-2.96%) | $7.43 | $7.20 | 820.95 K | $1.52 B |
| 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 |
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.
