Arxis, Inc. (ARXS) stock
ARXSNasdaqAircraft Parts & Auxiliary Equipment, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026
$50.82−4.11 (-7.48%)
Close on Oct 30, 2026Market cap $21.22BP/E –Yield –
Price history
Arxis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.82
-7.48% on the day
52-week range
$33.15 – $61.50
-17.4% from the high
Change over 52 weeks
+31.1%
From $38.75 on Apr 16, 2026
Average volume
955,279
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $53.69 | $54.14 | $49.54 | $50.82 | -7.48% | 1,114,409 |
| Oct 29, 2026 | $47.94 | $55.61 | $46.38 | $54.93 | +1.48% | 2,070,882 |
| Oct 28, 2026 | $52.98 | $54.19 | $52.26 | $54.13 | +2.83% | 743,823 |
| Oct 27, 2026 | $52.65 | $53.36 | $51.65 | $52.64 | -0.17% | 704,176 |
| Oct 26, 2026 | $51.92 | $53.70 | $51.92 | $52.73 | +1.95% | 484,420 |
| Oct 23, 2026 | $49.50 | $52.22 | $47.61 | $51.72 | +4.11% | 897,254 |
| Oct 22, 2026 | $50.55 | $51.20 | $48.07 | $49.68 | -3.98% | 1,191,832 |
| Oct 21, 2026 | $52.14 | $53.22 | $51.28 | $51.74 | -0.77% | 805,628 |
| Oct 20, 2026 | $52.94 | $53.56 | $52.06 | $52.14 | -2.94% | 737,909 |
| Oct 19, 2026 | $54.10 | $54.96 | $53.11 | $53.72 | -0.70% | 700,016 |
| Oct 16, 2026 | $53.91 | $56.00 | $53.31 | $54.10 | +0.54% | 973,621 |
| Oct 15, 2026 | $50.35 | $53.93 | $50.01 | $53.81 | +5.06% | 924,579 |
| Oct 14, 2026 | $48.77 | $51.75 | $48.65 | $51.22 | +2.62% | 1,558,079 |
| Oct 13, 2026 | $47.22 | $50.54 | $45.93 | $49.91 | +4.46% | 1,617,416 |
| Oct 12, 2026 | $47.99 | $48.90 | $47.24 | $47.78 | -0.23% | 843,775 |
| Oct 9, 2026 | $47.43 | $47.98 | $46.06 | $47.89 | +2.39% | 652,360 |
| Oct 8, 2026 | $46.75 | $47.12 | $46.08 | $46.77 | -0.60% | 753,476 |
| Oct 7, 2026 | $48.80 | $49.01 | $46.67 | $47.05 | -4.93% | 652,572 |
| Oct 6, 2026 | $50.36 | $50.41 | $49.12 | $49.49 | -1.28% | 843,060 |
| Oct 5, 2026 | $49.83 | $50.81 | $48.79 | $50.13 | +0.20% | 1,081,084 |
| Oct 2, 2026 | $49.47 | $50.41 | $48.33 | $50.03 | +5.28% | 2,105,765 |
| Oct 1, 2026 | $49.29 | $49.29 | $47.21 | $47.52 | -3.79% | 1,885,687 |
| Sep 30, 2026 | $49.25 | $49.91 | $48.06 | $49.39 | +0.28% | 2,163,773 |
| Sep 29, 2026 | $48.08 | $50.60 | $48.08 | $49.25 | +1.67% | 2,286,314 |
| Sep 28, 2026 | $49.32 | $49.62 | $48.23 | $48.44 | -3.35% | 847,112 |
| Sep 25, 2026 | $51.32 | $51.65 | $49.67 | $50.12 | -2.30% | 740,422 |
| Sep 24, 2026 | $50.41 | $52.72 | $49.50 | $51.30 | +0.27% | 1,418,580 |
| Sep 23, 2026 | $50.09 | $51.86 | $50.01 | $51.16 | +0.27% | 957,443 |
| Sep 22, 2026 | $51.93 | $52.60 | $50.56 | $51.02 | -0.37% | 732,021 |
| Sep 21, 2026 | $52.34 | $53.83 | $50.74 | $51.21 | -1.56% | 999,986 |
| Sep 18, 2026 | $49.63 | $52.93 | $49.21 | $52.02 | +4.67% | 3,360,338 |
| Sep 17, 2026 | $50.69 | $51.83 | $48.93 | $49.70 | +0.38% | 736,156 |
| Sep 16, 2026 | $49.99 | $50.31 | $48.56 | $49.51 | -0.42% | 653,751 |
| Sep 15, 2026 | $49.20 | $50.71 | $48.01 | $49.72 | +1.24% | 687,014 |
| Sep 14, 2026 | $51.03 | $52.33 | $49.03 | $49.11 | -6.37% | 832,192 |
| Sep 11, 2026 | $52.94 | $53.85 | $51.78 | $52.45 | +0.90% | 446,892 |
| Sep 10, 2026 | $51.73 | $52.72 | $51.23 | $51.98 | -0.86% | 554,236 |
| Sep 9, 2026 | $53.19 | $54.75 | $52.22 | $52.43 | -1.43% | 708,874 |
| Sep 8, 2026 | $53.97 | $54.71 | $52.75 | $53.19 | -0.80% | 1,603,609 |
| Sep 4, 2026 | $53.24 | $54.38 | $53.13 | $53.62 | +0.71% | 766,568 |
| Sep 3, 2026 | $51.35 | $53.39 | $50.47 | $53.24 | +4.07% | 660,206 |
| Sep 2, 2026 | $51.43 | $51.63 | $50.49 | $51.16 | -0.29% | 288,261 |
| Sep 1, 2026 | $51.25 | $52.27 | $51.01 | $51.31 | -0.89% | 362,805 |
| Aug 31, 2026 | $52.31 | $53.50 | $51.26 | $51.77 | -1.33% | 424,983 |
| Aug 28, 2026 | $53.69 | $55.59 | $52.33 | $52.47 | -2.85% | 351,830 |
| Aug 27, 2026 | $54.00 | $54.31 | $52.75 | $54.01 | +0.33% | 356,547 |
| Aug 26, 2026 | $52.83 | $54.50 | $52.68 | $53.83 | +1.60% | 350,776 |
| Aug 25, 2026 | $53.63 | $54.04 | $52.55 | $52.98 | -0.15% | 233,862 |
| Aug 24, 2026 | $53.17 | $54.38 | $52.06 | $53.06 | -0.38% | 504,086 |
| Aug 21, 2026 | $54.18 | $54.97 | $52.42 | $53.26 | -0.82% | 520,795 |
| Aug 20, 2026 | $55.20 | $56.83 | $53.03 | $53.70 | -3.61% | 480,605 |
| Aug 19, 2026 | $57.28 | $57.28 | $54.74 | $55.71 | -1.50% | 433,810 |
| Aug 18, 2026 | $57.00 | $58.09 | $55.80 | $56.56 | -1.81% | 387,808 |
| Aug 17, 2026 | $57.86 | $60.60 | $57.01 | $57.60 | +0.56% | 569,567 |
| Aug 14, 2026 | $58.00 | $58.97 | $56.01 | $57.28 | -0.71% | 564,299 |
| Aug 13, 2026 | $58.10 | $58.66 | $56.43 | $57.69 | -0.71% | 621,459 |
| Aug 12, 2026 | $58.75 | $59.75 | $57.92 | $58.10 | -0.02% | 682,260 |
| Aug 11, 2026 | $57.94 | $59.29 | $57.18 | $58.11 | +1.04% | 732,194 |
| Aug 10, 2026 | $60.10 | $61.00 | $57.16 | $57.51 | -4.13% | 1,013,536 |
| Aug 7, 2026 | $58.19 | $60.41 | $57.65 | $59.99 | +4.17% | 649,825 |
| Aug 6, 2026 | $59.60 | $61.50 | $57.12 | $57.59 | -3.37% | 861,860 |
| Aug 5, 2026 | $58.09 | $59.83 | $57.62 | $59.60 | +2.67% | 733,468 |
| Aug 4, 2026 | $54.56 | $58.58 | $53.82 | $58.05 | +8.04% | 1,313,233 |
| Aug 3, 2026 | $54.88 | $58.39 | $52.79 | $53.73 | -1.05% | 1,125,963 |
| Jul 31, 2026 | $50.73 | $55.24 | $49.41 | $54.30 | +10.86% | 1,491,606 |
| Jul 30, 2026 | $44.78 | $50.23 | $43.50 | $48.98 | +15.33% | 2,044,295 |
| Jul 29, 2026 | $44.12 | $45.35 | $42.16 | $42.47 | -3.61% | 1,106,205 |
| Jul 28, 2026 | $42.69 | $44.06 | $41.99 | $44.06 | +1.10% | 649,303 |
| Jul 27, 2026 | $42.99 | $43.74 | $41.75 | $43.58 | +2.78% | 514,450 |
| Jul 24, 2026 | $42.84 | $42.89 | $41.58 | $42.40 | -0.59% | 317,310 |
| Jul 23, 2026 | $42.17 | $43.54 | $41.92 | $42.65 | +1.35% | 341,068 |
| Jul 22, 2026 | $44.42 | $45.00 | $42.00 | $42.08 | -5.01% | 498,089 |
| Jul 21, 2026 | $42.00 | $44.82 | $41.91 | $44.30 | +6.06% | 862,165 |
| Jul 20, 2026 | $42.29 | $42.93 | $40.92 | $41.77 | -0.13% | 987,281 |
| Jul 17, 2026 | $39.59 | $42.49 | $39.28 | $41.83 | +4.02% | 695,362 |
| Jul 16, 2026 | $40.89 | $41.83 | $38.69 | $40.21 | -3.23% | 1,477,374 |
| Jul 15, 2026 | $43.39 | $44.48 | $41.47 | $41.55 | -3.37% | 792,933 |
| Jul 14, 2026 | $43.07 | $45.01 | $42.50 | $43.00 | +1.53% | 469,238 |
| Jul 13, 2026 | $41.59 | $43.25 | $40.60 | $42.35 | +1.34% | 703,011 |
| Jul 10, 2026 | $42.69 | $42.69 | $41.40 | $41.79 | -1.76% | 202,571 |
| Jul 9, 2026 | $43.56 | $44.22 | $42.23 | $42.54 | -1.32% | 249,981 |
| Jul 8, 2026 | $41.86 | $43.80 | $41.67 | $43.11 | +1.46% | 686,299 |
| Jul 7, 2026 | $46.02 | $46.55 | $42.21 | $42.49 | -8.94% | 1,080,803 |
| Jul 6, 2026 | $44.90 | $46.73 | $44.43 | $46.66 | +3.80% | 859,914 |
| Jul 2, 2026 | $46.50 | $47.81 | $44.60 | $44.95 | -3.44% | 1,134,430 |
| Jul 1, 2026 | $46.09 | $46.96 | $45.03 | $46.55 | +0.89% | 2,587,882 |
| Jun 30, 2026 | $46.15 | $47.53 | $43.58 | $46.14 | +0.30% | 1,710,125 |
| Jun 29, 2026 | $44.47 | $47.73 | $43.92 | $46.00 | +3.74% | 2,106,824 |
| Jun 26, 2026 | $44.11 | $44.68 | $42.80 | $44.34 | +0.23% | 3,028,365 |
| Jun 25, 2026 | $43.84 | $45.42 | $42.10 | $44.24 | +2.67% | 1,317,046 |
| Jun 24, 2026 | $45.04 | $45.58 | $43.08 | $43.09 | -4.98% | 1,113,926 |
| Jun 23, 2026 | $44.07 | $46.60 | $42.69 | $45.35 | -1.54% | 860,443 |
| Jun 22, 2026 | $43.98 | $46.60 | $42.77 | $46.06 | +5.62% | 1,394,410 |
| Jun 18, 2026 | $40.41 | $44.78 | $40.41 | $43.61 | +7.81% | 5,180,722 |
| Jun 17, 2026 | $41.50 | $42.16 | $40.00 | $40.45 | -1.72% | 579,867 |
| Jun 16, 2026 | $40.97 | $41.83 | $40.00 | $41.16 | +0.46% | 450,500 |
| Jun 15, 2026 | $41.81 | $42.46 | $40.89 | $40.97 | -0.04% | 417,226 |
| Jun 12, 2026 | $41.88 | $42.92 | $40.84 | $40.99 | -0.95% | 749,766 |
| Jun 11, 2026 | $40.30 | $41.88 | $39.38 | $41.38 | +3.35% | 844,343 |
| Jun 10, 2026 | $40.77 | $42.31 | $39.86 | $40.04 | -1.79% | 580,452 |
| Jun 9, 2026 | $40.59 | $42.13 | $39.42 | $40.77 | +0.39% | 780,147 |
| Jun 8, 2026 | $39.69 | $40.68 | $38.84 | $40.61 | +3.04% | 876,950 |
| Jun 5, 2026 | $41.64 | $41.70 | $38.41 | $39.41 | -6.12% | 1,262,429 |
| Jun 4, 2026 | $41.33 | $43.52 | $40.37 | $41.98 | +1.57% | 840,135 |
| Jun 3, 2026 | $42.26 | $43.20 | $40.84 | $41.33 | -3.52% | 1,008,984 |
| Jun 2, 2026 | $43.37 | $43.37 | $41.88 | $42.84 | -0.60% | 642,075 |
| Jun 1, 2026 | $45.65 | $46.34 | $42.64 | $43.10 | -4.07% | 705,344 |
| May 29, 2026 | $46.32 | $48.68 | $44.89 | $44.93 | -4.06% | 980,924 |
| May 28, 2026 | $39.40 | $46.86 | $37.24 | $46.83 | +17.81% | 2,941,551 |
| May 27, 2026 | $39.79 | $40.66 | $38.30 | $39.75 | +0.56% | 1,449,738 |
| May 26, 2026 | $35.30 | $40.14 | $35.24 | $39.53 | +13.59% | 2,015,880 |
| May 22, 2026 | $34.75 | $35.10 | $34.44 | $34.80 | +0.61% | 321,488 |
| May 21, 2026 | $34.40 | $35.00 | $33.78 | $34.59 | +0.04% | 280,309 |
| May 20, 2026 | $34.31 | $35.14 | $34.21 | $34.58 | +1.27% | 290,377 |
| May 19, 2026 | $33.68 | $34.45 | $33.15 | $34.14 | +0.26% | 349,966 |
| May 18, 2026 | $34.85 | $34.93 | $33.51 | $34.05 | -1.56% | 1,002,803 |
| May 15, 2026 | $36.13 | $36.13 | $34.50 | $34.59 | -4.18% | 832,358 |
| May 14, 2026 | $35.51 | $36.28 | $35.01 | $36.10 | +1.98% | 684,984 |
| May 13, 2026 | $36.72 | $37.00 | $35.01 | $35.40 | -2.37% | 722,619 |
| May 12, 2026 | $38.56 | $38.81 | $35.50 | $36.26 | -5.96% | 932,002 |
| May 11, 2026 | $35.40 | $38.65 | $34.65 | $38.56 | +9.86% | 2,242,212 |
| May 8, 2026 | $35.03 | $35.81 | $34.49 | $35.10 | +0.20% | 751,171 |
| May 7, 2026 | $35.00 | $35.50 | $34.87 | $35.03 | +0.09% | 409,940 |
| May 6, 2026 | $35.00 | $35.87 | $34.84 | $35.00 | -1.30% | 555,070 |
| May 5, 2026 | $34.99 | $35.79 | $34.98 | $35.46 | +0.57% | 535,651 |
| May 4, 2026 | $35.13 | $35.88 | $35.00 | $35.26 | +0.37% | 585,975 |
| May 1, 2026 | $35.00 | $35.62 | $34.81 | $35.13 | +0.37% | 698,715 |
| Apr 30, 2026 | $35.06 | $35.80 | $34.44 | $35.00 | -0.43% | 725,751 |
| Apr 29, 2026 | $35.00 | $35.43 | $34.66 | $35.15 | +0.31% | 979,243 |
| Apr 28, 2026 | $35.00 | $35.58 | $34.51 | $35.04 | -0.54% | 592,238 |
| Apr 27, 2026 | $35.00 | $35.80 | $34.45 | $35.23 | +0.66% | 1,315,251 |
| Apr 24, 2026 | $37.37 | $37.37 | $35.00 | $35.00 | -6.04% | 1,507,587 |
| Apr 23, 2026 | $36.26 | $37.60 | $35.87 | $37.25 | +2.73% | 1,485,945 |
| Apr 22, 2026 | $38.32 | $38.49 | $35.59 | $36.26 | -3.95% | 4,785,905 |
| Apr 21, 2026 | $37.65 | $39.45 | $37.55 | $37.75 | +0.27% | 2,092,624 |
| Apr 20, 2026 | $38.00 | $38.48 | $37.20 | $37.65 | -0.92% | 2,202,288 |
| Apr 17, 2026 | $37.67 | $39.24 | $37.39 | $38.00 | -1.94% | 3,822,488 |
| Apr 16, 2026 | $38.00 | $39.05 | $35.25 | $38.75 | – | 19,256,400 |