Arm Holdings plc American Depositary Shares$277.68DELL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $449.28 | $476.90 | $443.83 | $467.27 | +8.92% | 7.58M |
| Aug 3, 2026 | $397.68 | $432.36 | $390.11 | $429.02 | +5.83% | 4.84M |
| Jul 31, 2026 | $419.00 | $431.43 | $400.25 | $405.37 | +0.14% | 4.85M |
| Jul 30, 2026 | $384.89 | $413.00 | $383.00 | $404.81 | +9.51% | 6.19M |
| Jul 29, 2026 | $388.50 | $394.96 | $364.17 | $369.64 | -5.73% | 6.35M |
| Jul 28, 2026 | $401.26 | $404.00 | $358.88 | $392.10 | -8.15% | 9.45M |
| Jul 27, 2026 | $435.49 | $447.88 | $411.87 | $426.91 | -2.42% | 4.96M |
| Jul 24, 2026 | $438.94 | $451.48 | $432.26 | $437.50 | -0.42% | 4.60M |
| Jul 23, 2026 | $438.00 | $454.77 | $434.10 | $439.34 | -0.56% | 5.12M |
| Jul 22, 2026 | $414.34 | $451.36 | $413.77 | $441.80 | +9.32% | 7.22M |
| Jul 21, 2026 | $394.50 | $407.98 | $393.94 | $404.15 | +5.83% | 5.28M |
| Jul 20, 2026 | $400.29 | $403.20 | $381.05 | $381.88 | -3.65% | 4.73M |
| Jul 17, 2026 | $376.85 | $407.15 | $368.15 | $396.34 | +1.27% | 7.29M |
| Jul 16, 2026 | $404.49 | $413.83 | $391.16 | $391.38 | -5.16% | 6.44M |
| Jul 15, 2026 | $459.45 | $461.20 | $391.12 | $412.68 | -9.80% | 12.96M |
| Jul 14, 2026 | $441.90 | $463.48 | $441.51 | $457.54 | +7.12% | 7.20M |
| Jul 13, 2026 | $432.45 | $436.70 | $418.53 | $427.11 | -1.81% | 4.66M |
| Jul 10, 2026 | $449.11 | $452.80 | $433.24 | $434.97 | -3.39% | 5.15M |
| Jul 9, 2026 | $443.83 | $460.50 | $434.15 | $450.22 | +4.22% | 7.93M |
| Jul 8, 2026 | $422.88 | $449.45 | $414.00 | $431.97 | +3.52% | 9.77M |
| Jul 7, 2026 | $397.75 | $426.56 | $395.82 | $417.28 | +1.33% | 7.05M |
| Jul 6, 2026 | $395.19 | $429.74 | $393.25 | $411.80 | +4.43% | 7.26M |
| Jul 2, 2026 | $416.08 | $422.55 | $386.01 | $394.32 | -7.27% | 6.62M |
| Jul 1, 2026 | $418.00 | $438.52 | $410.76 | $425.25 | -1.44% | 6.03M |
| Jun 30, 2026 | $410.64 | $433.50 | $409.00 | $431.46 | +4.06% | 6.90M |
| Jun 29, 2026 | $393.82 | $416.44 | $378.66 | $414.61 | +3.78% | 8.82M |
| Jun 26, 2026 | $396.25 | $401.31 | $385.13 | $399.49 | -2.43% | 10.83M |
| Jun 25, 2026 | $414.54 | $417.32 | $391.05 | $409.45 | -5.67% | 11.18M |
| Jun 24, 2026 | $421.77 | $440.38 | $418.34 | $434.06 | +1.47% | 6.32M |
| Jun 23, 2026 | $395.00 | $434.99 | $391.00 | $427.78 | +2.17% | 6.64M |
| Jun 22, 2026 | $415.19 | $444.00 | $414.48 | $418.71 | +2.25% | 7.34M |
| Jun 18, 2026 | $429.88 | $436.00 | $407.88 | $409.50 | -2.34% | 15.36M |
| Jun 17, 2026 | $412.00 | $431.76 | $395.50 | $419.32 | +3.77% | 8.75M |
| Jun 16, 2026 | $413.14 | $421.82 | $402.25 | $404.08 | -1.22% | 6.33M |
| Jun 15, 2026 | $411.40 | $415.91 | $394.10 | $409.07 | +3.41% | 7.04M |
| Jun 12, 2026 | $385.00 | $408.38 | $381.11 | $395.57 | +1.05% | 6.06M |
| Jun 11, 2026 | $368.68 | $394.31 | $366.96 | $391.45 | +5.85% | 7.87M |
| Jun 10, 2026 | $376.92 | $398.99 | $369.66 | $369.83 | -3.13% | 9.28M |
| Jun 9, 2026 | $402.92 | $407.74 | $357.07 | $381.78 | -4.74% | 10.47M |
| Jun 8, 2026 | $398.58 | $406.50 | $385.61 | $400.77 | +1.62% | 8.57M |
| Jun 5, 2026 | $405.77 | $412.90 | $386.28 | $394.39 | -6.55% | 10.99M |
| Jun 4, 2026 | $401.87 | $430.50 | $399.00 | $422.05 | +0.23% | 12.30M |
| Jun 3, 2026 | $433.79 | $436.00 | $407.00 | $421.08 | -3.27% | 14.23M |
| Jun 2, 2026 | $466.11 | $469.19 | $433.43 | $435.31 | -6.58% | 16.02M |
| Jun 1, 2026 | $426.15 | $469.47 | $426.15 | $465.96 | +10.70% | 20.85M |
| May 29, 2026 | $418.00 | $429.15 | $402.27 | $420.91 | +32.76% | 41.83M |
| May 28, 2026 | $317.03 | $327.73 | $311.52 | $317.05 | +3.84% | 26.61M |
| May 27, 2026 | $307.48 | $312.14 | $298.57 | $305.32 | +0.08% | 8.26M |
| May 26, 2026 | $300.25 | $308.64 | $298.97 | $305.08 | +3.35% | 10.31M |
| May 22, 2026 | $268.10 | $298.32 | $265.21 | $295.19 | +16.77% | 15.29M |
| May 21, 2026 | $242.96 | $254.38 | $240.27 | $252.80 | +4.06% | 5.08M |
| May 20, 2026 | $239.47 | $246.93 | $237.19 | $242.93 | +3.26% | 4.33M |
| May 19, 2026 | $234.25 | $239.75 | $227.27 | $235.26 | -1.16% | 4.08M |
| May 18, 2026 | $244.60 | $244.95 | $232.20 | $238.03 | -1.64% | 5.13M |
| May 15, 2026 | $240.41 | $246.86 | $236.79 | $241.99 | -2.38% | 4.83M |
| May 14, 2026 | $248.85 | $260.54 | $240.81 | $247.89 | +1.65% | 6.24M |
| May 13, 2026 | $244.60 | $247.00 | $236.80 | $243.87 | +2.06% | 5.01M |
| May 12, 2026 | $242.51 | $242.51 | $228.50 | $238.94 | -3.28% | 7.15M |
| May 11, 2026 | $253.60 | $255.45 | $242.00 | $247.04 | -5.15% | 11.52M |
| May 8, 2026 | $233.59 | $263.99 | $233.59 | $260.46 | — | 12.17M |
