Arm Holdings plc American Depositary Shares$277.68PANW · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $351.60 | $367.50 | $349.07 | $366.34 | +5.53% | 8.19M |
| Aug 3, 2026 | $336.49 | $347.70 | $330.00 | $347.13 | +4.61% | 7.31M |
| Jul 31, 2026 | $332.34 | $333.98 | $319.48 | $331.83 | +1.89% | 5.03M |
| Jul 30, 2026 | $316.03 | $326.30 | $313.05 | $325.68 | +3.67% | 6.86M |
| Jul 29, 2026 | $319.38 | $322.11 | $310.46 | $314.15 | -1.52% | 6.34M |
| Jul 28, 2026 | $317.51 | $323.40 | $308.54 | $319.00 | +0.53% | 6.51M |
| Jul 27, 2026 | $331.51 | $331.81 | $316.70 | $317.32 | -2.00% | 5.22M |
| Jul 24, 2026 | $328.09 | $330.00 | $321.69 | $323.79 | -0.57% | 5.13M |
| Jul 23, 2026 | $335.58 | $336.57 | $321.87 | $325.63 | -2.88% | 5.94M |
| Jul 22, 2026 | $342.98 | $344.19 | $328.64 | $335.28 | -2.01% | 6.34M |
| Jul 21, 2026 | $349.44 | $352.00 | $334.03 | $342.15 | -1.87% | 6.74M |
| Jul 20, 2026 | $354.72 | $366.31 | $348.36 | $348.66 | -2.79% | 5.57M |
| Jul 17, 2026 | $347.00 | $368.80 | $345.04 | $358.68 | +1.32% | 7.80M |
| Jul 16, 2026 | $357.06 | $360.44 | $347.04 | $353.99 | -0.01% | 5.88M |
| Jul 15, 2026 | $356.81 | $362.71 | $353.11 | $354.02 | +0.32% | 6.70M |
| Jul 14, 2026 | $330.80 | $353.68 | $330.29 | $352.89 | +6.84% | 6.01M |
| Jul 13, 2026 | $325.11 | $331.08 | $316.25 | $330.30 | +1.35% | 5.37M |
| Jul 10, 2026 | $338.48 | $340.13 | $323.85 | $325.91 | -3.67% | 4.68M |
| Jul 9, 2026 | $318.34 | $338.37 | $318.34 | $338.31 | +5.53% | 8.54M |
| Jul 8, 2026 | $336.80 | $336.80 | $314.95 | $320.59 | -4.88% | 9.44M |
| Jul 7, 2026 | $359.87 | $363.01 | $336.00 | $337.04 | -5.73% | 8.78M |
| Jul 6, 2026 | $338.96 | $368.17 | $337.69 | $357.53 | +2.72% | 8.75M |
| Jul 2, 2026 | $351.49 | $357.38 | $346.90 | $348.06 | -1.13% | 7.70M |
| Jul 1, 2026 | $345.55 | $358.10 | $341.00 | $352.04 | +3.23% | 7.27M |
| Jun 30, 2026 | $327.55 | $342.48 | $327.35 | $341.02 | +2.72% | 9.63M |
| Jun 29, 2026 | $309.83 | $332.88 | $305.33 | $332.00 | +9.14% | 10.33M |
| Jun 26, 2026 | $295.15 | $306.24 | $290.00 | $304.20 | +3.79% | 8.27M |
| Jun 25, 2026 | $289.01 | $295.54 | $285.27 | $293.09 | +2.74% | 8.96M |
| Jun 24, 2026 | $289.62 | $291.00 | $284.28 | $285.26 | -1.94% | 4.90M |
| Jun 23, 2026 | $285.72 | $292.14 | $282.52 | $290.92 | +1.58% | 5.43M |
| Jun 22, 2026 | $287.99 | $295.75 | $284.26 | $286.40 | -0.48% | 5.86M |
| Jun 18, 2026 | $285.60 | $288.88 | $276.46 | $287.78 | +2.00% | 12.19M |
| Jun 17, 2026 | $279.46 | $284.32 | $276.71 | $282.13 | +0.80% | 5.71M |
| Jun 16, 2026 | $283.20 | $283.64 | $275.06 | $279.90 | -1.63% | 5.02M |
| Jun 15, 2026 | $280.55 | $285.12 | $274.33 | $284.54 | +1.76% | 7.39M |
| Jun 12, 2026 | $276.94 | $281.98 | $271.49 | $279.62 | +0.03% | 6.77M |
| Jun 11, 2026 | $261.00 | $279.95 | $258.10 | $279.53 | +6.20% | 9.67M |
| Jun 10, 2026 | $258.81 | $266.72 | $254.43 | $263.22 | +1.04% | 6.50M |
| Jun 9, 2026 | $265.30 | $266.44 | $251.15 | $260.52 | -2.18% | 7.66M |
| Jun 8, 2026 | $269.63 | $273.05 | $264.42 | $266.33 | -2.10% | 7.01M |
| Jun 5, 2026 | $278.99 | $280.64 | $269.40 | $272.05 | -2.58% | 7.80M |
| Jun 4, 2026 | $269.86 | $280.72 | $269.00 | $279.25 | -0.42% | 9.83M |
| Jun 3, 2026 | $285.00 | $288.00 | $275.85 | $280.43 | -5.64% | 14.72M |
| Jun 2, 2026 | $287.46 | $299.33 | $287.27 | $297.18 | -1.10% | 20.78M |
| Jun 1, 2026 | $285.43 | $302.95 | $283.80 | $300.48 | +6.67% | 13.71M |
| May 29, 2026 | $256.32 | $283.71 | $256.01 | $281.69 | +9.28% | 15.00M |
| May 28, 2026 | $249.23 | $259.00 | $248.41 | $257.77 | +3.74% | 5.67M |
| May 27, 2026 | $245.62 | $251.64 | $243.04 | $248.47 | -3.22% | 8.32M |
| May 26, 2026 | $258.17 | $259.84 | $250.77 | $256.75 | -1.47% | 7.17M |
| May 22, 2026 | $251.12 | $261.41 | $249.50 | $260.58 | +3.03% | 6.63M |
| May 21, 2026 | $241.34 | $253.10 | $241.00 | $252.92 | +2.54% | 6.32M |
| May 20, 2026 | $236.21 | $250.00 | $235.26 | $246.66 | +2.72% | 8.70M |
| May 19, 2026 | $246.96 | $248.60 | $239.69 | $240.13 | -3.00% | 11.03M |
| May 18, 2026 | $238.91 | $248.85 | $235.81 | $247.55 | +1.94% | 8.73M |
| May 15, 2026 | $237.83 | $245.80 | $230.26 | $242.83 | +1.94% | 11.55M |
| May 14, 2026 | $227.55 | $239.15 | $225.38 | $238.21 | +4.57% | 10.35M |
| May 13, 2026 | $213.04 | $228.85 | $210.77 | $227.79 | +5.65% | 9.34M |
| May 12, 2026 | $213.64 | $216.16 | $210.77 | $215.60 | +0.91% | 8.30M |
| May 11, 2026 | $207.79 | $214.30 | $205.65 | $213.66 | +2.78% | 9.40M |
| May 8, 2026 | $194.85 | $208.09 | $193.43 | $207.88 | — | 11.64M |
