Arm Holdings plc American Depositary Shares$277.68AMAT · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $544.65 | $549.67 | $535.55 | $546.62 | +5.48% | 7.97M |
| Aug 3, 2026 | $498.86 | $519.50 | $491.68 | $518.21 | +2.08% | 5.98M |
| Jul 31, 2026 | $531.69 | $536.54 | $502.91 | $507.67 | +1.18% | 7.41M |
| Jul 30, 2026 | $482.48 | $508.54 | $476.12 | $501.77 | +14.97% | 12.17M |
| Jul 29, 2026 | $463.42 | $475.00 | $436.33 | $436.45 | -8.40% | 10.17M |
| Jul 28, 2026 | $490.92 | $495.00 | $467.01 | $476.46 | -7.82% | 9.89M |
| Jul 27, 2026 | $539.54 | $548.55 | $493.64 | $516.89 | -3.61% | 8.01M |
| Jul 24, 2026 | $556.21 | $562.80 | $530.01 | $536.25 | -4.72% | 6.26M |
| Jul 23, 2026 | $548.97 | $576.49 | $547.39 | $562.80 | +1.60% | 5.71M |
| Jul 22, 2026 | $544.31 | $563.34 | $543.18 | $553.92 | -1.88% | 4.96M |
| Jul 21, 2026 | $564.95 | $572.50 | $552.00 | $564.55 | +7.39% | 7.64M |
| Jul 20, 2026 | $545.63 | $554.99 | $522.96 | $525.70 | -0.75% | 6.56M |
| Jul 17, 2026 | $532.40 | $551.18 | $513.22 | $529.66 | -5.57% | 10.33M |
| Jul 16, 2026 | $562.54 | $591.09 | $557.27 | $560.93 | -3.19% | 8.41M |
| Jul 15, 2026 | $610.38 | $611.72 | $557.16 | $579.43 | -2.73% | 8.17M |
| Jul 14, 2026 | $613.90 | $614.14 | $584.00 | $595.70 | +3.53% | 6.51M |
| Jul 13, 2026 | $582.01 | $590.02 | $568.15 | $575.39 | -4.50% | 7.56M |
| Jul 10, 2026 | $578.24 | $609.22 | $573.39 | $602.50 | +2.35% | 6.28M |
| Jul 9, 2026 | $627.31 | $629.98 | $585.45 | $588.66 | +3.18% | 14.42M |
| Jul 8, 2026 | $547.10 | $578.14 | $546.18 | $570.50 | +2.89% | 7.54M |
| Jul 7, 2026 | $545.35 | $558.28 | $527.63 | $554.50 | -6.46% | 12.55M |
| Jul 6, 2026 | $627.76 | $629.00 | $591.68 | $592.79 | -1.70% | 8.62M |
| Jul 2, 2026 | $656.69 | $657.00 | $581.90 | $603.04 | -7.35% | 15.10M |
| Jul 1, 2026 | $668.41 | $693.78 | $639.06 | $650.91 | -9.97% | 16.09M |
| Jun 30, 2026 | $697.50 | $739.67 | $696.00 | $723.00 | +4.08% | 16.46M |
| Jun 29, 2026 | $635.43 | $708.99 | $632.11 | $694.64 | +10.82% | 14.17M |
| Jun 26, 2026 | $642.76 | $660.19 | $622.00 | $626.84 | -6.16% | 28.14M |
| Jun 25, 2026 | $637.74 | $669.22 | $609.70 | $668.00 | +13.42% | 16.51M |
| Jun 24, 2026 | $585.24 | $594.27 | $569.49 | $588.97 | +0.53% | 10.73M |
| Jun 23, 2026 | $581.93 | $592.50 | $573.51 | $585.88 | -8.48% | 12.04M |
| Jun 22, 2026 | $626.22 | $641.18 | $620.69 | $640.18 | +3.74% | 10.74M |
| Jun 18, 2026 | $622.52 | $638.90 | $612.50 | $617.11 | +4.08% | 16.78M |
| Jun 17, 2026 | $592.02 | $623.35 | $590.83 | $592.92 | +4.35% | 11.05M |
| Jun 16, 2026 | $581.99 | $600.91 | $567.65 | $568.23 | -3.00% | 10.91M |
| Jun 15, 2026 | $589.98 | $599.62 | $580.51 | $585.78 | +3.27% | 11.66M |
| Jun 12, 2026 | $548.62 | $569.95 | $544.07 | $567.25 | +2.64% | 8.06M |
| Jun 11, 2026 | $522.49 | $557.62 | $519.90 | $552.64 | +11.19% | 12.43M |
| Jun 10, 2026 | $502.79 | $534.44 | $494.88 | $497.01 | -0.44% | 11.39M |
| Jun 9, 2026 | $501.72 | $525.98 | $466.51 | $499.21 | +1.43% | 11.73M |
| Jun 8, 2026 | $476.00 | $497.71 | $471.12 | $492.17 | +8.64% | 9.73M |
| Jun 5, 2026 | $479.71 | $484.90 | $452.91 | $453.01 | -9.71% | 11.91M |
| Jun 4, 2026 | $485.66 | $510.75 | $480.11 | $501.70 | +0.19% | 6.73M |
| Jun 3, 2026 | $487.95 | $508.26 | $487.36 | $500.77 | +2.19% | 8.96M |
| Jun 2, 2026 | $465.30 | $491.51 | $461.45 | $490.05 | +6.96% | 10.44M |
| Jun 1, 2026 | $444.54 | $463.88 | $438.22 | $458.17 | +1.80% | 6.61M |
| May 29, 2026 | $452.77 | $460.46 | $445.70 | $450.06 | +0.08% | 8.55M |
| May 28, 2026 | $446.13 | $457.68 | $438.25 | $449.68 | +0.32% | 5.68M |
| May 27, 2026 | $461.22 | $462.40 | $441.12 | $448.25 | -1.46% | 5.05M |
| May 26, 2026 | $444.74 | $456.78 | $438.00 | $454.89 | +5.26% | 8.05M |
| May 22, 2026 | $434.35 | $438.13 | $430.29 | $432.16 | +1.12% | 4.89M |
| May 21, 2026 | $424.19 | $430.98 | $421.61 | $427.36 | +0.12% | 5.68M |
| May 20, 2026 | $416.45 | $427.50 | $415.85 | $426.85 | +4.90% | 6.89M |
| May 19, 2026 | $404.37 | $415.46 | $397.37 | $406.91 | -1.61% | 8.42M |
| May 18, 2026 | $441.31 | $441.71 | $408.09 | $413.57 | -5.28% | 8.26M |
| May 15, 2026 | $428.42 | $444.50 | $421.56 | $436.62 | -0.89% | 12.77M |
| May 14, 2026 | $443.34 | $448.45 | $438.00 | $440.56 | +0.90% | 14.94M |
| May 13, 2026 | $435.91 | $440.50 | $422.30 | $436.61 | +1.25% | 7.84M |
| May 12, 2026 | $436.80 | $437.05 | $416.56 | $431.20 | -2.80% | 9.32M |
| May 11, 2026 | $439.25 | $448.45 | $437.27 | $443.62 | +1.88% | 8.32M |
| May 8, 2026 | $423.11 | $438.04 | $417.90 | $435.44 | — | 8.17M |
