Nasdaq · Common stock
Arteris (AIP)
$19.44 +$0.38 (+1.99%)
- Day’s range
- $18.68–$19.89
- Volume
- 405,373
AIP price history
AIP closed at $19.44 on Oct. 26, 2026. Over the past year, its daily close ranged from $12.32 on Nov. 4, 2025 to $48.59 on June 30, 2026.
Data table: AIP daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $19.44 |
| Oct. 23, 2026 | $19.06 |
| Oct. 22, 2026 | $19.09 |
| Oct. 21, 2026 | $20.93 |
| Oct. 20, 2026 | $19.76 |
| Oct. 19, 2026 | $19.08 |
| Oct. 16, 2026 | $18.76 |
| Oct. 15, 2026 | $19.92 |
| Oct. 14, 2026 | $19.67 |
| Oct. 13, 2026 | $21.16 |
| Oct. 12, 2026 | $21.46 |
| Oct. 9, 2026 | $22.44 |
| Oct. 8, 2026 | $22.84 |
| Oct. 7, 2026 | $23.40 |
| Oct. 6, 2026 | $24.13 |
| Oct. 5, 2026 | $23.97 |
| Oct. 2, 2026 | $24.66 |
| Oct. 1, 2026 | $24.01 |
| Sept. 30, 2026 | $23.64 |
| Sept. 29, 2026 | $23.26 |
| Sept. 28, 2026 | $23.12 |
| Sept. 25, 2026 | $23.89 |
| Sept. 24, 2026 | $24.19 |
| Sept. 23, 2026 | $24.19 |
| Sept. 22, 2026 | $24.78 |
| Sept. 21, 2026 | $24.16 |
| Sept. 18, 2026 | $22.30 |
| Sept. 17, 2026 | $22.37 |
| Sept. 16, 2026 | $20.87 |
| Sept. 15, 2026 | $20.41 |
| Sept. 14, 2026 | $20.61 |
| Sept. 11, 2026 | $22.69 |
| Sept. 10, 2026 | $22.41 |
| Sept. 9, 2026 | $22.67 |
| Sept. 8, 2026 | $22.72 |
| Sept. 4, 2026 | $21.37 |
| Sept. 3, 2026 | $20.68 |
| Sept. 2, 2026 | $20.84 |
| Sept. 1, 2026 | $20.74 |
| Aug. 31, 2026 | $21.88 |
| Aug. 28, 2026 | $22.01 |
| Aug. 27, 2026 | $23.61 |
| Aug. 26, 2026 | $22.81 |
| Aug. 25, 2026 | $23.23 |
| Aug. 24, 2026 | $22.61 |
| Aug. 21, 2026 | $23.89 |
| Aug. 20, 2026 | $23.96 |
| Aug. 19, 2026 | $24.83 |
| Aug. 18, 2026 | $25.81 |
| Aug. 17, 2026 | $27.83 |
| Aug. 14, 2026 | $28.32 |
| Aug. 13, 2026 | $27.59 |
| Aug. 12, 2026 | $28.18 |
| Aug. 11, 2026 | $27.45 |
| Aug. 10, 2026 | $27.13 |
| Aug. 7, 2026 | $29.78 |
| Aug. 6, 2026 | $31.62 |
| Aug. 5, 2026 | $30.93 |
| Aug. 4, 2026 | $32.09 |
| Aug. 3, 2026 | $30.11 |
| July 31, 2026 | $29.88 |
| July 30, 2026 | $29.30 |
| July 29, 2026 | $26.96 |
| July 28, 2026 | $28.96 |
| July 27, 2026 | $30.27 |
| July 24, 2026 | $30.26 |
| July 23, 2026 | $33.33 |
| July 22, 2026 | $33.53 |
| July 21, 2026 | $34.22 |
| July 20, 2026 | $30.68 |
| July 17, 2026 | $31.04 |
| July 16, 2026 | $31.03 |
| July 15, 2026 | $32.68 |
| July 14, 2026 | $33.41 |
| July 13, 2026 | $32.79 |
| July 10, 2026 | $34.77 |
| July 9, 2026 | $36.11 |
| July 8, 2026 | $34.46 |
| July 7, 2026 | $31.32 |
| July 6, 2026 | $34.82 |
| July 2, 2026 | $35.06 |
| July 1, 2026 | $43.81 |
| June 30, 2026 | $48.59 |
| June 29, 2026 | $47.36 |
| June 26, 2026 | $43.29 |
| June 25, 2026 | $43.59 |
| June 24, 2026 | $41.03 |
| June 23, 2026 | $41.22 |
| June 22, 2026 | $44.50 |
| June 18, 2026 | $44.11 |
| June 17, 2026 | $42.14 |
| June 16, 2026 | $41.56 |
| June 15, 2026 | $43.63 |
| June 12, 2026 | $41.00 |
| June 11, 2026 | $37.31 |
| June 10, 2026 | $33.51 |
| June 9, 2026 | $33.76 |
| June 8, 2026 | $35.26 |
| June 5, 2026 | $34.28 |
| June 4, 2026 | $37.19 |
| June 3, 2026 | $37.44 |
| June 2, 2026 | $37.94 |
| June 1, 2026 | $36.01 |
| May 29, 2026 | $35.95 |
| May 28, 2026 | $36.92 |
| May 27, 2026 | $36.94 |
| May 26, 2026 | $37.91 |
| May 22, 2026 | $36.28 |
| May 21, 2026 | $35.90 |
| May 20, 2026 | $34.95 |
| May 19, 2026 | $34.39 |
| May 18, 2026 | $33.29 |
| May 15, 2026 | $33.71 |
| May 14, 2026 | $37.34 |
| May 13, 2026 | $35.55 |
| May 12, 2026 | $32.43 |
| May 11, 2026 | $33.13 |
| May 8, 2026 | $31.86 |
| May 7, 2026 | $29.75 |
| May 6, 2026 | $31.41 |
| May 5, 2026 | $30.13 |
| May 4, 2026 | $28.85 |
| May 1, 2026 | $28.95 |
| April 30, 2026 | $28.96 |
| April 29, 2026 | $27.03 |
| April 28, 2026 | $25.65 |
| April 27, 2026 | $26.60 |
| April 24, 2026 | $26.72 |
| April 23, 2026 | $24.31 |
| April 22, 2026 | $24.27 |
| April 21, 2026 | $23.58 |
| April 20, 2026 | $22.63 |
| April 17, 2026 | $22.13 |
| April 16, 2026 | $21.52 |
| April 15, 2026 | $20.30 |
| April 14, 2026 | $20.17 |
| April 13, 2026 | $19.82 |
| April 10, 2026 | $19.34 |
| April 9, 2026 | $19.56 |
| April 8, 2026 | $19.03 |
| April 7, 2026 | $18.12 |
| April 6, 2026 | $18.24 |
| April 2, 2026 | $18.20 |
| April 1, 2026 | $17.55 |
| March 31, 2026 | $16.44 |
| March 30, 2026 | $15.00 |
| March 27, 2026 | $16.51 |
| March 26, 2026 | $17.52 |
| March 25, 2026 | $17.99 |
| March 24, 2026 | $16.42 |
| March 23, 2026 | $16.02 |
| March 20, 2026 | $15.14 |
| March 19, 2026 | $15.96 |
| March 18, 2026 | $15.55 |
| March 17, 2026 | $15.46 |
| March 16, 2026 | $15.21 |
| March 13, 2026 | $14.63 |
| March 12, 2026 | $14.68 |
| March 11, 2026 | $15.62 |
| March 10, 2026 | $15.25 |
| March 9, 2026 | $14.54 |
| March 6, 2026 | $14.52 |
| March 5, 2026 | $15.55 |
| March 4, 2026 | $16.46 |
| March 3, 2026 | $16.18 |
| March 2, 2026 | $17.02 |
| Feb. 27, 2026 | $16.99 |
| Feb. 26, 2026 | $17.22 |
| Feb. 25, 2026 | $17.01 |
| Feb. 24, 2026 | $15.61 |
| Feb. 23, 2026 | $14.41 |
| Feb. 20, 2026 | $14.73 |
| Feb. 19, 2026 | $14.40 |
| Feb. 18, 2026 | $14.39 |
| Feb. 17, 2026 | $14.02 |
| Feb. 13, 2026 | $14.62 |
| Feb. 12, 2026 | $14.92 |
| Feb. 11, 2026 | $15.10 |
| Feb. 10, 2026 | $15.09 |
| Feb. 9, 2026 | $15.24 |
| Feb. 6, 2026 | $14.93 |
| Feb. 5, 2026 | $13.71 |
| Feb. 4, 2026 | $14.19 |
| Feb. 3, 2026 | $14.52 |
| Feb. 2, 2026 | $15.17 |
| Jan. 30, 2026 | $15.01 |
| Jan. 29, 2026 | $15.66 |
| Jan. 28, 2026 | $16.12 |
| Jan. 27, 2026 | $16.01 |
| Jan. 26, 2026 | $15.76 |
| Jan. 23, 2026 | $16.15 |
| Jan. 22, 2026 | $16.95 |
| Jan. 21, 2026 | $16.86 |
| Jan. 20, 2026 | $16.74 |
| Jan. 16, 2026 | $17.57 |
| Jan. 15, 2026 | $17.37 |
| Jan. 14, 2026 | $17.10 |
| Jan. 13, 2026 | $17.46 |
| Jan. 12, 2026 | $17.37 |
| Jan. 9, 2026 | $17.23 |
| Jan. 8, 2026 | $16.63 |
| Jan. 7, 2026 | $17.42 |
| Jan. 6, 2026 | $17.58 |
| Jan. 5, 2026 | $16.23 |
| Jan. 2, 2026 | $15.58 |
| Dec. 31, 2025 | $15.50 |
| Dec. 30, 2025 | $15.61 |
| Dec. 29, 2025 | $15.77 |
| Dec. 26, 2025 | $15.92 |
| Dec. 24, 2025 | $15.94 |
| Dec. 23, 2025 | $16.16 |
| Dec. 22, 2025 | $16.44 |
| Dec. 19, 2025 | $15.74 |
| Dec. 18, 2025 | $15.12 |
| Dec. 17, 2025 | $15.15 |
| Dec. 16, 2025 | $15.78 |
| Dec. 15, 2025 | $15.93 |
| Dec. 12, 2025 | $16.29 |
| Dec. 11, 2025 | $19.67 |
| Dec. 10, 2025 | $19.61 |
| Dec. 9, 2025 | $19.19 |
| Dec. 8, 2025 | $18.18 |
| Dec. 5, 2025 | $17.55 |
| Dec. 4, 2025 | $16.73 |
| Dec. 3, 2025 | $15.82 |
| Dec. 2, 2025 | $14.77 |
| Dec. 1, 2025 | $14.41 |
| Nov. 28, 2025 | $14.34 |
| Nov. 26, 2025 | $13.79 |
| Nov. 25, 2025 | $13.64 |
| Nov. 24, 2025 | $13.45 |
| Nov. 21, 2025 | $12.74 |
| Nov. 20, 2025 | $12.63 |
| Nov. 19, 2025 | $13.10 |
| Nov. 18, 2025 | $13.15 |
| Nov. 17, 2025 | $13.37 |
| Nov. 14, 2025 | $13.72 |
| Nov. 13, 2025 | $13.65 |
| Nov. 12, 2025 | $15.02 |
| Nov. 11, 2025 | $15.51 |
| Nov. 10, 2025 | $14.94 |
| Nov. 7, 2025 | $14.48 |
| Nov. 6, 2025 | $14.89 |
| Nov. 5, 2025 | $15.53 |
| Nov. 4, 2025 | $12.32 |
| Nov. 3, 2025 | $13.09 |
| Oct. 31, 2025 | $13.61 |
| Oct. 30, 2025 | $13.31 |
| Oct. 29, 2025 | $13.61 |
| Oct. 28, 2025 | $13.65 |
| Oct. 27, 2025 | $14.32 |
Key figures
- 52-week range
- $12.32–$48.59Low Nov. 4, 2025; high June 30, 2026
- Average daily volume
- 677,171Past 3 months
- Market value
- $955.5M
- Dividend yield
- —
- From 52-week high
- −59.99%
Price change
- 1 month
- −18.63%
- 3 months
- −35.76%
- Year to date
- +25.42%
- 1 year
- +36.81%
$1,000 a year ago
$1,000 put into AIP at the close on Oct. 24, 2025 would be worth $1,368.
Price only, dividends not included.
What Wall Street says about AIP
In the past 90 days, Wall Street firms published 5 rating or price-target actions on AIP: 1 upgrade, 2 new ratings, 1 reiterated rating and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| TD Cowen | Cuts target | Buy | $40 to $25 | |
| Craig-Hallum | Initiates coverage | Buy | $30 | |
| Jefferies | Upgrade | Hold to Buy | $35 to $50 | |
| Rosenblatt | Maintains | Buy | $38 | |
| Roth Capital | Initiates coverage | Buy | $40 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Arteris, Inc. Common Stock
Arteris Inc is a provider of semiconductor system IP, including interconnect and other intellectual property, (collectively, System IP) technology. Its IP technology manages the on-chip communications and IP block deployments in System-on-Chip (SoC) semiconductors and systems of chiplets. Its proprietary System IP solutions achieve this by connecting client IP blocks such as processors, memories, artificial intelligence/machine learning (AI/ML) accelerators, graphics subsystems, safety and security, and other input/output subsystems (I/Os) via multiple Network-on-Chips (NoCs). The company operates in Americas, Asia Pacific and Europe, Middle East, out of which it derives maximum its revenue from Asia Pacific.
- Headquarters
- Campbell, Calif.
- Employees
- 364
- Listed
- Oct. 27, 2021
- Sector
- Technology
- Industry
- Semiconductors & related devices
In WallStreetDigest editions
No WallStreetDigest article about AIP is on the site yet.