Arm Holdings plc American Depositary Shares
ARM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $242.38 | $249.25 | $238.03 | $239.01 | -9.74% | 6.49M |
| Sep 11, 2026 | $257.70 | $267.77 | $253.06 | $264.79 | +4.17% | 4.27M |
| Sep 10, 2026 | $253.00 | $257.92 | $251.29 | $254.18 | -3.80% | 3.72M |
| Sep 9, 2026 | $262.28 | $274.80 | $261.49 | $264.23 | +1.03% | 3.32M |
| Sep 8, 2026 | $261.50 | $267.97 | $254.64 | $261.53 | +3.74% | 5.11M |
| Sep 4, 2026 | $248.59 | $255.69 | $247.51 | $252.09 | +3.92% | 4.13M |
| Sep 3, 2026 | $231.09 | $244.07 | $225.46 | $242.59 | +3.29% | 3.99M |
| Sep 2, 2026 | $233.38 | $236.44 | $229.39 | $234.86 | +0.02% | 2.43M |
| Sep 1, 2026 | $233.92 | $235.98 | $229.30 | $234.82 | -2.93% | 2.96M |
| Aug 31, 2026 | $238.81 | $243.70 | $238.09 | $241.91 | +1.20% | 2.15M |
| Aug 28, 2026 | $251.10 | $251.69 | $238.66 | $239.05 | -6.33% | 3.88M |
| Aug 27, 2026 | $255.46 | $267.69 | $249.47 | $255.21 | +1.65% | 4.88M |
| Aug 26, 2026 | $240.29 | $253.00 | $238.50 | $251.06 | +3.93% | 4.09M |
| Aug 25, 2026 | $244.81 | $247.99 | $240.34 | $241.56 | +1.16% | 3.50M |
| Aug 24, 2026 | $236.34 | $240.25 | $233.29 | $238.78 | -1.87% | 3.32M |
| Aug 21, 2026 | $253.46 | $255.93 | $242.50 | $243.32 | -2.95% | 3.69M |
| Aug 20, 2026 | $246.40 | $251.23 | $242.28 | $250.72 | +0.55% | 2.81M |
| Aug 19, 2026 | $257.00 | $268.00 | $241.50 | $249.34 | -1.57% | 4.33M |
| Aug 18, 2026 | $257.00 | $258.50 | $247.60 | $253.32 | -6.67% | 6.37M |
| Aug 17, 2026 | $285.00 | $287.15 | $271.28 | $271.43 | -2.87% | 3.71M |
| Aug 14, 2026 | $278.23 | $281.67 | $274.46 | $279.44 | +0.28% | 2.10M |
| Aug 13, 2026 | $266.99 | $290.21 | $266.24 | $278.65 | +2.49% | 4.80M |
| Aug 12, 2026 | $279.96 | $280.16 | $266.59 | $271.87 | +1.09% | 3.37M |
| Aug 11, 2026 | $273.10 | $273.39 | $265.37 | $268.93 | +0.40% | 3.18M |
| Aug 10, 2026 | $281.26 | $282.80 | $267.31 | $267.85 | -5.21% | 3.18M |
| Aug 7, 2026 | $298.97 | $299.29 | $275.00 | $282.57 | -1.43% | 3.83M |
| Aug 6, 2026 | $267.03 | $295.57 | $266.88 | $286.68 | +4.41% | 4.38M |
| Aug 5, 2026 | $274.56 | $281.59 | $268.62 | $274.58 | -2.13% | 4.44M |
| Aug 4, 2026 | $253.40 | $283.27 | $251.10 | $280.56 | +17.36% | 9.89M |
| Aug 3, 2026 | $230.01 | $241.90 | $219.39 | $239.06 | -0.26% | 6.05M |
| Jul 31, 2026 | $258.95 | $261.91 | $239.26 | $239.69 | -0.77% | 7.23M |
| Jul 30, 2026 | $258.00 | $268.48 | $232.67 | $241.54 | +7.40% | 12.81M |
| Jul 29, 2026 | $241.50 | $243.25 | $222.56 | $224.89 | -8.11% | 9.42M |
| Jul 28, 2026 | $252.99 | $253.61 | $240.38 | $244.74 | -8.11% | 5.85M |
| Jul 27, 2026 | $263.48 | $268.20 | $251.61 | $266.33 | +2.43% | 5.05M |
| Jul 24, 2026 | $282.77 | $288.99 | $258.43 | $260.01 | -8.14% | 4.88M |
| Jul 23, 2026 | $275.47 | $284.00 | $274.77 | $283.04 | -0.13% | 3.60M |
| Jul 22, 2026 | $280.48 | $288.44 | $279.50 | $283.40 | -2.18% | 2.60M |
| Jul 21, 2026 | $285.47 | $294.00 | $274.50 | $289.73 | +7.46% | 5.14M |
| Jul 20, 2026 | $272.00 | $277.40 | $268.06 | $269.61 | +0.91% | 3.37M |
| Jul 17, 2026 | $249.87 | $272.88 | $243.12 | $267.19 | +1.98% | 8.24M |
| Jul 16, 2026 | $268.54 | $268.66 | $252.61 | $262.01 | -5.41% | 9.79M |
| Jul 15, 2026 | $281.09 | $288.50 | $265.20 | $277.01 | -1.48% | 5.71M |
| Jul 14, 2026 | $310.04 | $310.50 | $276.26 | $281.17 | -5.96% | 8.48M |
| Jul 13, 2026 | $311.43 | $311.43 | $293.50 | $298.99 | -7.55% | 5.30M |
| Jul 10, 2026 | $322.70 | $328.28 | $317.88 | $323.39 | -1.37% | 2.77M |
| Jul 9, 2026 | $318.32 | $339.44 | $311.15 | $327.87 | +9.20% | 7.10M |
| Jul 8, 2026 | $297.54 | $311.37 | $290.45 | $300.24 | -0.06% | 6.13M |
| Jul 7, 2026 | $305.93 | $314.90 | $293.99 | $300.43 | -6.77% | 7.27M |
| Jul 6, 2026 | $324.27 | $338.24 | $321.50 | $322.24 | +2.21% | 5.30M |
| Jul 2, 2026 | $337.24 | $358.49 | $309.74 | $315.28 | -6.58% | 7.58M |
| Jul 1, 2026 | $341.25 | $346.67 | $332.00 | $337.47 | -4.82% | 5.06M |
| Jun 30, 2026 | $349.77 | $361.95 | $342.07 | $354.57 | +3.20% | 6.27M |
| Jun 29, 2026 | $336.25 | $346.15 | $303.67 | $343.58 | +2.79% | 8.39M |
| Jun 26, 2026 | $335.07 | $339.90 | $326.80 | $334.27 | -3.87% | 7.72M |
| Jun 25, 2026 | $379.77 | $379.97 | $339.52 | $347.71 | -3.17% | 8.38M |
| Jun 24, 2026 | $373.33 | $374.56 | $344.12 | $359.08 | -2.00% | 8.66M |
| Jun 23, 2026 | $370.00 | $389.80 | $362.90 | $366.39 | -10.14% | 11.08M |
| Jun 22, 2026 | $440.03 | $444.95 | $401.95 | $407.72 | -7.22% | 9.42M |
| Jun 18, 2026 | $440.25 | $452.70 | $423.62 | $439.46 | — | 34.22M |
