Arm Holdings plc American Depositary Shares
ARM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $200.96 | $206.89 | $200.00 | $202.49 | +2.90% | 3.49M |
| Nov 2, 2026 | $207.18 | $207.23 | $196.12 | $196.79 | -4.46% | 6.27M |
| Oct 30, 2026 | $206.75 | $209.00 | $198.77 | $205.97 | -9.97% | 10.57M |
| Oct 29, 2026 | $227.12 | $231.99 | $224.55 | $228.77 | -3.02% | 4.66M |
| Oct 28, 2026 | $231.00 | $237.88 | $228.10 | $235.90 | +4.10% | 3.97M |
| Oct 27, 2026 | $223.98 | $227.83 | $222.00 | $226.60 | +1.46% | 3.75M |
| Oct 26, 2026 | $211.58 | $225.67 | $210.82 | $223.35 | +6.19% | 4.69M |
| Oct 23, 2026 | $210.67 | $215.05 | $208.50 | $210.33 | +0.11% | 2.44M |
| Oct 22, 2026 | $217.13 | $217.97 | $208.30 | $210.10 | -7.28% | 5.75M |
| Oct 21, 2026 | $225.02 | $228.95 | $219.50 | $226.59 | +2.50% | 3.28M |
| Oct 20, 2026 | $224.66 | $227.19 | $217.26 | $221.06 | -3.07% | 5.23M |
| Oct 19, 2026 | $236.59 | $236.59 | $227.16 | $228.05 | +0.11% | 4.11M |
| Oct 16, 2026 | $239.10 | $239.42 | $226.65 | $227.80 | -6.94% | 4.79M |
| Oct 15, 2026 | $228.87 | $245.87 | $226.54 | $244.79 | +2.85% | 6.59M |
| Oct 14, 2026 | $248.00 | $250.20 | $237.52 | $238.01 | -6.81% | 6.64M |
| Oct 13, 2026 | $245.32 | $260.15 | $243.60 | $255.39 | +0.06% | 6.78M |
| Oct 12, 2026 | $260.30 | $263.24 | $253.34 | $255.24 | -4.15% | 3.60M |
| Oct 9, 2026 | $280.00 | $281.50 | $265.60 | $266.28 | -3.27% | 4.27M |
| Oct 8, 2026 | $286.73 | $286.73 | $270.26 | $275.29 | -6.48% | 6.20M |
| Oct 7, 2026 | $291.11 | $300.60 | $290.50 | $294.37 | -2.71% | 3.42M |
| Oct 6, 2026 | $307.59 | $308.50 | $301.07 | $302.56 | -0.11% | 3.40M |
| Oct 5, 2026 | $308.03 | $311.00 | $299.80 | $302.90 | -1.49% | 2.91M |
| Oct 2, 2026 | $306.78 | $318.36 | $303.12 | $307.49 | +5.18% | 5.90M |
| Oct 1, 2026 | $294.18 | $297.14 | $287.50 | $292.34 | +0.93% | 3.28M |
| Sep 30, 2026 | $294.00 | $295.99 | $283.50 | $289.66 | -1.37% | 4.17M |
| Sep 29, 2026 | $291.01 | $301.00 | $287.06 | $293.67 | +3.65% | 6.02M |
| Sep 28, 2026 | $305.83 | $307.17 | $279.20 | $283.33 | -8.70% | 9.10M |
| Sep 25, 2026 | $318.50 | $325.48 | $310.08 | $310.32 | +1.30% | 7.00M |
| Sep 24, 2026 | $319.23 | $326.00 | $303.65 | $306.34 | -7.88% | 9.56M |
| Sep 23, 2026 | $331.78 | $336.98 | $324.56 | $332.56 | -0.19% | 6.98M |
| Sep 22, 2026 | $319.41 | $334.66 | $318.69 | $333.20 | +3.19% | 7.41M |
| Sep 21, 2026 | $294.36 | $324.16 | $293.08 | $322.90 | +17.16% | 13.01M |
| Sep 18, 2026 | $269.27 | $275.78 | $261.66 | $275.61 | +4.04% | 6.96M |
| Sep 17, 2026 | $262.00 | $267.00 | $256.00 | $264.90 | +8.57% | 6.11M |
| Sep 16, 2026 | $246.87 | $252.80 | $240.45 | $243.98 | +0.89% | 2.76M |
| Sep 15, 2026 | $241.63 | $253.16 | $240.68 | $241.83 | +1.18% | 3.77M |
| 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 | — | 3.18M |
