MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARHS — Arhaus, Inc. Class A Common Stock
NasdaqArhaus, Inc. Class A Common Stock
$10.24
+0.37(+3.75%)
- O
- 10.12
- H
- 10.48
- L
- 9.87
- V
- 2.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.24
Period Return+28.16%
Period High$12.98
Period Low$5.57
Avg Daily Volume1.53M
Total Trading Days365
ARHS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.12 | $10.48 | $9.87 | $10.24 | +$0.37 | +3.75% | 2,786,639 | $10.21 | $9.87 $10.48 |
| Oct 1, 2026 | $9.39 | $10.09 | $9.36 | $9.87 | +$0.40 | +4.22% | 2,416,397 | $9.81 | $9.36 $10.09 |
| Sep 30, 2026 | $9.53 | $9.72 | $9.36 | $9.47 | +$0.01 | +0.11% | 1,419,535 | $9.49 | $9.36 $9.72 |
| Sep 29, 2026 | $9.67 | $9.71 | $9.37 | $9.46 | $-0.17 | -1.77% | 1,291,063 | $9.50 | $9.37 $9.71 |
| Sep 28, 2026 | $9.43 | $9.72 | $9.38 | $9.63 | $-0.08 | -0.82% | 1,496,067 | $9.62 | $9.38 $9.72 |
| Sep 25, 2026 | $9.48 | $9.76 | $9.43 | $9.71 | +$0.24 | +2.53% | 1,671,150 | $9.65 | $9.43 $9.76 |
| Sep 24, 2026 | $9.21 | $9.49 | $8.90 | $9.47 | +$0.45 | +4.99% | 1,935,830 | $9.28 | $8.90 $9.49 |
| Sep 23, 2026 | $9.32 | $9.32 | $8.83 | $9.02 | $-0.27 | -2.91% | 1,738,241 | $9.02 | $8.83 $9.32 |
| Sep 22, 2026 | $8.90 | $9.32 | $8.86 | $9.29 | +$0.56 | +6.41% | 1,413,082 | $9.17 | $8.86 $9.32 |
| Sep 21, 2026 | $8.60 | $8.79 | $8.27 | $8.73 | +$0.94 | +12.07% | 1,736,158 | $8.67 | $8.27 $8.79 |
| Sep 18, 2026 | $7.45 | $7.83 | $7.45 | $7.79 | +$0.20 | +2.64% | 1,963,682 | $7.74 | $7.45 $7.83 |
| Sep 17, 2026 | $7.46 | $7.62 | $7.22 | $7.59 | +$0.39 | +5.42% | 1,821,673 | $7.52 | $7.22 $7.62 |
| Sep 16, 2026 | $7.27 | $7.53 | $7.07 | $7.20 | $-0.11 | -1.44% | 1,500,744 | $7.32 | $7.07 $7.53 |
| Sep 15, 2026 | $8.09 | $8.09 | $7.29 | $7.31 | $-0.82 | -10.04% | 1,006,896 | $7.52 | $7.29 $8.09 |
| Sep 14, 2026 | $7.98 | $8.35 | $7.95 | $8.12 | +$0.02 | +0.25% | 874,672 | $8.17 | $7.95 $8.35 |
| Sep 11, 2026 | $8.08 | $8.29 | $8.05 | $8.10 | +$0.16 | +2.02% | 1,055,436 | $8.13 | $8.05 $8.29 |
| Sep 10, 2026 | $8.33 | $8.39 | $7.89 | $7.94 | $-0.47 | -5.59% | 1,307,483 | $8.06 | $7.89 $8.39 |
| Sep 9, 2026 | $8.34 | $8.49 | $8.30 | $8.41 | $-0.06 | -0.71% | 923,399 | $8.39 | $8.30 $8.49 |
| Sep 8, 2026 | $8.65 | $8.73 | $8.44 | $8.47 | $-0.26 | -2.98% | 948,342 | $8.51 | $8.44 $8.73 |
| Sep 4, 2026 | $8.42 | $8.76 | $8.34 | $8.73 | +$0.33 | +3.93% | 859,912 | $8.66 | $8.34 $8.76 |
| Sep 3, 2026 | $8.58 | $8.77 | $8.37 | $8.40 | $-0.03 | -0.36% | 771,720 | $8.44 | $8.37 $8.77 |
| Sep 2, 2026 | $8.48 | $8.58 | $8.36 | $8.43 | +$0.07 | +0.84% | 931,741 | $8.44 | $8.36 $8.58 |
| Sep 1, 2026 | $8.61 | $8.66 | $8.32 | $8.36 | $-0.35 | -4.02% | 797,072 | $8.41 | $8.32 $8.66 |
| Aug 31, 2026 | $8.89 | $8.98 | $8.54 | $8.71 | $-0.27 | -3.01% | 1,051,720 | $8.67 | $8.54 $8.98 |
| Aug 28, 2026 | $8.86 | $9.09 | $8.80 | $8.98 | +$0.17 | +1.93% | 875,825 | $8.97 | $8.80 $9.09 |
| Aug 27, 2026 | $8.85 | $9.05 | $8.76 | $8.81 | $-0.13 | -1.45% | 777,630 | $8.86 | $8.76 $9.05 |
| Aug 26, 2026 | $8.94 | $9.09 | $8.77 | $8.94 | +$0.02 | +0.22% | 978,458 | $8.97 | $8.77 $9.09 |
| Aug 25, 2026 | $9.26 | $9.42 | $8.89 | $8.92 | $-0.32 | -3.46% | 1,051,062 | $8.98 | $8.89 $9.42 |
| Aug 24, 2026 | $9.40 | $9.75 | $9.18 | $9.24 | $-0.15 | -1.55% | 936,094 | $9.29 | $9.18 $9.75 |
| Aug 21, 2026 | $9.69 | $9.94 | $9.30 | $9.39 | $-0.27 | -2.75% | 1,458,737 | $9.41 | $9.30 $9.94 |