Arm Holdings plc American Depositary Shares$277.68INTC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $95.24 | $101.39 | $94.32 | $100.86 | +10.84% | 124.36M |
| Aug 3, 2026 | $88.40 | $91.68 | $85.62 | $91.00 | +0.89% | 96.63M |
| Jul 31, 2026 | $96.72 | $97.90 | $90.13 | $90.20 | -1.02% | 109.04M |
| Jul 30, 2026 | $86.51 | $94.10 | $85.97 | $91.13 | +11.30% | 140.32M |
| Jul 29, 2026 | $86.57 | $88.47 | $81.79 | $81.88 | -5.12% | 152.39M |
| Jul 28, 2026 | $86.62 | $88.28 | $83.10 | $86.30 | -5.86% | 154.35M |
| Jul 27, 2026 | $92.46 | $94.98 | $86.94 | $91.67 | -0.70% | 133.25M |
| Jul 24, 2026 | $100.36 | $101.74 | $91.58 | $92.32 | -7.89% | 181.13M |
| Jul 23, 2026 | $101.14 | $104.18 | $99.24 | $100.23 | -2.33% | 140.81M |
| Jul 22, 2026 | $101.55 | $106.85 | $101.48 | $102.62 | -2.68% | 78.43M |
| Jul 21, 2026 | $103.19 | $106.34 | $101.22 | $105.45 | +8.64% | 105.43M |
| Jul 20, 2026 | $97.58 | $100.98 | $96.92 | $97.06 | +2.13% | 89.74M |
| Jul 17, 2026 | $92.14 | $98.05 | $89.59 | $95.04 | -2.00% | 126.78M |
| Jul 16, 2026 | $101.14 | $101.88 | $95.48 | $96.98 | -5.84% | 107.74M |
| Jul 15, 2026 | $109.30 | $109.61 | $99.20 | $102.99 | -4.43% | 120.63M |
| Jul 14, 2026 | $107.98 | $109.19 | $103.59 | $107.76 | +4.50% | 91.13M |
| Jul 13, 2026 | $105.98 | $106.17 | $101.79 | $103.12 | -6.12% | 100.99M |
| Jul 10, 2026 | $109.58 | $110.85 | $107.45 | $109.84 | -2.40% | 70.85M |
| Jul 9, 2026 | $114.87 | $116.77 | $111.51 | $112.54 | +2.09% | 99.35M |
| Jul 8, 2026 | $108.30 | $110.49 | $104.41 | $110.24 | -0.14% | 105.49M |
| Jul 7, 2026 | $116.30 | $116.47 | $108.30 | $110.39 | -9.66% | 140.41M |
| Jul 6, 2026 | $122.57 | $127.30 | $121.52 | $122.20 | +1.54% | 86.95M |
| Jul 2, 2026 | $128.92 | $130.74 | $117.63 | $120.35 | -5.25% | 125.02M |
| Jul 1, 2026 | $135.00 | $135.74 | $126.68 | $127.02 | -9.03% | 113.11M |
| Jun 30, 2026 | $131.99 | $142.35 | $131.52 | $139.63 | +6.01% | 117.00M |
| Jun 29, 2026 | $127.00 | $132.05 | $118.50 | $131.72 | +2.65% | 106.81M |
| Jun 26, 2026 | $128.71 | $131.23 | $125.50 | $128.32 | -3.42% | 99.48M |
| Jun 25, 2026 | $139.73 | $140.72 | $125.41 | $132.87 | +0.93% | 123.12M |
| Jun 24, 2026 | $133.05 | $136.08 | $127.95 | $131.65 | -0.48% | 104.59M |
| Jun 23, 2026 | $129.73 | $137.98 | $128.30 | $132.28 | -6.14% | 132.98M |
| Jun 22, 2026 | $139.12 | $141.45 | $136.21 | $140.94 | +5.19% | 127.19M |
| Jun 18, 2026 | $131.81 | $135.48 | $127.90 | $133.99 | +10.64% | 233.91M |
| Jun 17, 2026 | $121.85 | $125.20 | $118.06 | $121.10 | +3.46% | 115.32M |
| Jun 16, 2026 | $125.11 | $128.70 | $116.00 | $117.05 | -8.45% | 132.96M |
| Jun 15, 2026 | $129.49 | $132.61 | $126.66 | $127.86 | +2.64% | 134.51M |
| Jun 12, 2026 | $117.42 | $127.60 | $115.33 | $124.57 | +6.51% | 151.53M |
| Jun 11, 2026 | $113.52 | $119.44 | $110.51 | $116.96 | +9.27% | 188.43M |
| Jun 10, 2026 | $106.03 | $111.50 | $104.92 | $107.04 | -0.82% | 122.65M |
| Jun 9, 2026 | $112.99 | $114.00 | $99.46 | $107.92 | -2.13% | 149.62M |
| Jun 8, 2026 | $111.00 | $112.54 | $106.66 | $110.27 | +11.19% | 136.97M |
| Jun 5, 2026 | $106.48 | $106.48 | $98.33 | $99.17 | -11.28% | 145.21M |
| Jun 4, 2026 | $108.40 | $113.14 | $107.48 | $111.78 | -0.83% | 77.33M |
| Jun 3, 2026 | $116.42 | $118.29 | $110.86 | $112.71 | +4.43% | 118.93M |
| Jun 2, 2026 | $107.45 | $109.00 | $104.17 | $107.93 | -1.28% | 106.34M |
| Jun 1, 2026 | $109.43 | $113.30 | $106.33 | $109.33 | -4.67% | 134.90M |
| May 29, 2026 | $123.85 | $126.64 | $113.54 | $114.68 | -5.14% | 191.68M |
| May 28, 2026 | $121.45 | $123.08 | $116.31 | $120.89 | -0.72% | 97.32M |
| May 27, 2026 | $124.39 | $125.27 | $117.00 | $121.77 | -1.42% | 93.32M |
| May 26, 2026 | $122.10 | $125.62 | $117.35 | $123.52 | +3.07% | 108.17M |
| May 22, 2026 | $120.34 | $122.78 | $118.09 | $119.84 | +1.13% | 82.66M |
| May 21, 2026 | $116.58 | $119.41 | $113.17 | $118.50 | -0.39% | 102.45M |
| May 20, 2026 | $116.22 | $121.94 | $114.80 | $118.96 | +7.36% | 165.09M |
| May 19, 2026 | $106.98 | $113.07 | $102.40 | $110.80 | +2.43% | 150.23M |
| May 18, 2026 | $113.47 | $115.54 | $103.85 | $108.17 | -0.55% | 145.76M |
| May 15, 2026 | $109.79 | $110.57 | $105.02 | $108.77 | -6.18% | 135.21M |
| May 14, 2026 | $114.66 | $118.57 | $113.17 | $115.93 | -3.62% | 118.28M |
| May 13, 2026 | $124.10 | $125.00 | $116.41 | $120.29 | -0.27% | 115.36M |
| May 12, 2026 | $124.36 | $127.79 | $115.00 | $120.61 | -6.82% | 172.52M |
| May 11, 2026 | $130.88 | $132.75 | $123.92 | $129.44 | +3.62% | 179.49M |
| May 8, 2026 | $111.81 | $130.57 | $111.80 | $124.92 | — | 227.68M |
