Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
61.87
+0.47 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
61.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.88 | 62.15 | 61.85 | 61.87 | 61.87 | 0.77% | 501 |
| Dec 4, 2025 | 61.22 | 61.40 | 61.22 | 61.40 | 61.40 | 0.93% | 225 |
| Dec 3, 2025 | 60.83 | 60.90 | 60.83 | 60.83 | 60.83 | 0.87% | 248 |
| Dec 2, 2025 | 60.31 | 61.15 | 60.30 | 60.30 | 60.30 | 1.09% | 325 |
| Dec 1, 2025 | 59.23 | 60.22 | 59.23 | 59.65 | 59.65 | 0.08% | 988 |
| Nov 28, 2025 | 58.92 | 59.60 | 58.92 | 59.60 | 59.60 | 1.58% | 136 |
| Nov 26, 2025 | 59.24 | 59.24 | 58.68 | 58.68 | 58.67 | 0.43% | 269 |
| Nov 25, 2025 | 57.31 | 58.42 | 56.80 | 58.42 | 58.42 | -2.81% | 528 |
| Nov 24, 2025 | 59.78 | 60.30 | 59.78 | 60.11 | 60.11 | 2.24% | 345 |
| Nov 21, 2025 | 58.95 | 58.95 | 58.79 | 58.79 | 58.79 | -0.77% | 221 |
| Nov 20, 2025 | 63.43 | 63.43 | 59.25 | 59.25 | 59.25 | -3.31% | 413 |
| Nov 19, 2025 | 61.19 | 61.28 | 61.19 | 61.28 | 61.28 | 1.26% | 243 |
| Nov 18, 2025 | 59.97 | 60.52 | 59.97 | 60.52 | 60.52 | -2.57% | 370 |
| Nov 17, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.29% | 324 |
| Nov 14, 2025 | 61.45 | 62.50 | 61.45 | 61.94 | 61.94 | -0.21% | 429 |
| Nov 13, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -5.89% | 66 |
| Nov 12, 2025 | 67.13 | 67.27 | 65.50 | 65.95 | 65.95 | -0.21% | 1,322 |
| Nov 11, 2025 | 65.03 | 66.09 | 65.03 | 66.09 | 66.09 | -2.99% | 384 |
| Nov 10, 2025 | 68.55 | 68.55 | 68.12 | 68.12 | 68.12 | 1.45% | 332 |
| Nov 7, 2025 | 68.08 | 68.08 | 65.11 | 67.15 | 67.15 | -3.91% | 747 |
| Nov 6, 2025 | 70.81 | 70.81 | 69.15 | 69.88 | 69.88 | -1.72% | 508 |
| Nov 5, 2025 | 70.72 | 71.10 | 70.35 | 71.10 | 71.10 | -0.58% | 379 |
| Nov 4, 2025 | 72.61 | 72.61 | 71.52 | 71.52 | 71.52 | -3.51% | 300 |
| Nov 3, 2025 | 75.08 | 75.08 | 74.12 | 74.12 | 74.12 | -0.77% | 338 |
| Oct 31, 2025 | 74.38 | 75.15 | 74.38 | 74.70 | 74.70 | 2.43% | 730 |
| Oct 30, 2025 | 73.92 | 73.92 | 72.92 | 72.92 | 72.92 | -2.44% | 744 |
| Oct 29, 2025 | 76.36 | 76.36 | 74.75 | 74.75 | 74.75 | -0.82% | 399 |
| Oct 28, 2025 | 76.82 | 76.82 | 75.36 | 75.36 | 75.36 | -2.46% | 210 |
| Oct 27, 2025 | 76.03 | 77.97 | 75.90 | 77.27 | 77.27 | 4.20% | 1,111 |
| Oct 24, 2025 | 74.31 | 74.31 | 74.15 | 74.15 | 74.15 | 2.51% | 556 |
| Oct 23, 2025 | 72.78 | 72.78 | 72.34 | 72.34 | 72.34 | 0.78% | 349 |
| Oct 22, 2025 | 72.98 | 72.98 | 70.62 | 71.77 | 71.77 | -2.29% | 345 |
| Oct 21, 2025 | 72.62 | 73.78 | 72.62 | 73.45 | 73.45 | -0.65% | 1,009 |
| Oct 20, 2025 | 74.05 | 74.05 | 73.93 | 73.93 | 73.93 | 3.58% | 170 |
| Oct 17, 2025 | 72.47 | 72.47 | 71.38 | 71.38 | 71.38 | -3.07% | 408 |
| Oct 16, 2025 | 74.37 | 75.19 | 73.16 | 73.64 | 73.64 | 0.23% | 1,186 |
| Oct 15, 2025 | 73.63 | 74.77 | 72.75 | 73.47 | 73.47 | 0.77% | 1,541 |
| Oct 14, 2025 | 75.20 | 76.99 | 72.91 | 72.91 | 72.91 | -2.05% | 1,117 |
| Oct 13, 2025 | 69.88 | 74.44 | 69.88 | 74.44 | 74.44 | 10.63% | 289 |
| Oct 10, 2025 | 73.70 | 73.70 | 66.74 | 67.29 | 67.29 | -9.03% | 540 |
| Oct 9, 2025 | 71.75 | 73.97 | 71.75 | 73.97 | 73.97 | 2.54% | 945 |
| Oct 8, 2025 | 69.46 | 72.62 | 69.46 | 72.14 | 72.14 | 4.46% | 324 |
| Oct 7, 2025 | 68.14 | 69.20 | 68.14 | 69.06 | 69.06 | 2.75% | 636 |
| Oct 6, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 2.31% | 261 |
| Oct 3, 2025 | 66.00 | 66.00 | 65.37 | 65.70 | 65.70 | 0.07% | 409 |
| Oct 2, 2025 | 64.99 | 65.66 | 64.99 | 65.66 | 65.66 | 1.41% | 622 |
| Oct 1, 2025 | 62.15 | 64.74 | 62.15 | 64.74 | 64.74 | 5.97% | 438 |
| Sep 30, 2025 | 60.56 | 61.09 | 60.38 | 61.09 | 61.09 | 0.97% | 584 |
| Sep 29, 2025 | 61.27 | 61.27 | 60.51 | 60.51 | 60.50 | -0.01% | 211 |
| Sep 26, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -1.27% | 161 |
| Sep 25, 2025 | 61.25 | 61.29 | 60.21 | 61.29 | 61.29 | -1.61% | 1,142 |
| Sep 24, 2025 | 62.14 | 62.29 | 62.14 | 62.29 | 62.29 | 2.77% | 360 |
| Sep 23, 2025 | 61.98 | 61.98 | 60.62 | 60.62 | 60.61 | -2.47% | 205 |
| Sep 22, 2025 | 61.20 | 62.37 | 61.20 | 62.15 | 62.15 | 0.63% | 1,868 |
| Sep 19, 2025 | 61.84 | 61.84 | 61.76 | 61.76 | 61.76 | -1.78% | 1,008 |
| Sep 18, 2025 | 61.87 | 63.56 | 61.87 | 62.88 | 62.88 | -3.74% | 744 |
| Sep 17, 2025 | 64.79 | 65.33 | 64.51 | 65.33 | 65.32 | -0.26% | 222 |
| Sep 16, 2025 | 65.25 | 65.50 | 65.25 | 65.50 | 65.50 | - | 290 |
| Sep 15, 2025 | 65.23 | 65.50 | 65.21 | 65.50 | 65.50 | 1.49% | 437 |
| Sep 12, 2025 | 66.31 | 66.31 | 64.45 | 64.53 | 64.53 | -2.47% | 378 |
| Sep 11, 2025 | 66.65 | 66.65 | 66.17 | 66.17 | 66.17 | 0.15% | 364 |
| Sep 10, 2025 | 64.65 | 66.09 | 64.65 | 66.07 | 66.07 | 9.22% | 589 |
| Sep 9, 2025 | 60.26 | 60.63 | 60.26 | 60.50 | 60.50 | 1.56% | 320 |
| Sep 8, 2025 | 60.25 | 60.25 | 59.57 | 59.57 | 59.57 | 0.31% | 313 |
| Sep 5, 2025 | 59.10 | 59.38 | 58.95 | 59.38 | 59.38 | 1.41% | 210 |
| Sep 4, 2025 | 57.10 | 58.55 | 57.10 | 58.55 | 58.55 | 2.89% | 516 |
| Sep 3, 2025 | 57.68 | 57.68 | 56.91 | 56.91 | 56.91 | -0.96% | 215 |
| Sep 2, 2025 | 58.00 | 58.00 | 57.46 | 57.46 | 57.46 | -3.25% | 198 |
| Aug 29, 2025 | 60.02 | 60.02 | 59.39 | 59.39 | 59.39 | -2.85% | 261 |
| Aug 28, 2025 | 60.89 | 61.23 | 60.89 | 61.14 | 61.13 | 0.97% | 433 |
| Aug 27, 2025 | 60.26 | 60.56 | 60.26 | 60.55 | 60.55 | 0.33% | 249 |
| Aug 26, 2025 | 60.69 | 60.69 | 60.35 | 60.35 | 60.35 | 1.51% | 206 |
| Aug 25, 2025 | 59.16 | 59.45 | 58.90 | 59.45 | 59.45 | 0.41% | 255 |
| Aug 22, 2025 | 59.26 | 59.75 | 59.21 | 59.21 | 59.21 | 2.75% | 636 |
| Aug 21, 2025 | 56.91 | 57.62 | 56.91 | 57.62 | 57.62 | 1.81% | 510 |
| Aug 20, 2025 | 55.31 | 56.60 | 55.31 | 56.60 | 56.60 | -1.71% | 440 |
| Aug 19, 2025 | 60.73 | 60.73 | 57.58 | 57.58 | 57.58 | -4.84% | 337 |
| Aug 18, 2025 | 59.72 | 60.51 | 59.47 | 60.51 | 60.51 | 1.86% | 1,565 |
| Aug 15, 2025 | 60.19 | 60.19 | 59.07 | 59.41 | 59.41 | -1.26% | 1,336 |
| Aug 14, 2025 | 59.81 | 60.16 | 59.60 | 60.16 | 60.16 | -0.52% | 1,116 |
| Aug 13, 2025 | 61.03 | 61.54 | 60.48 | 60.48 | 60.48 | -1.01% | 1,046 |
| Aug 12, 2025 | 60.95 | 61.11 | 60.75 | 61.09 | 61.09 | 0.36% | 415 |
| Aug 11, 2025 | 60.82 | 62.68 | 60.82 | 60.87 | 60.87 | 2.03% | 823 |
| Aug 8, 2025 | 59.77 | 59.77 | 59.59 | 59.66 | 59.66 | 2.03% | 206 |
| Aug 7, 2025 | 59.89 | 59.89 | 58.47 | 58.47 | 58.47 | -1.07% | 444 |
| Aug 6, 2025 | 59.72 | 59.81 | 58.92 | 59.10 | 59.10 | -1.34% | 527 |
| Aug 5, 2025 | 60.83 | 60.83 | 59.70 | 59.91 | 59.90 | -1.83% | 1,046 |
| Aug 4, 2025 | 60.98 | 61.02 | 60.98 | 61.02 | 61.02 | 1.36% | 334 |
| Aug 1, 2025 | 59.62 | 60.79 | 59.54 | 60.20 | 60.20 | -2.85% | 456 |
| Jul 31, 2025 | 61.82 | 63.77 | 61.15 | 61.97 | 61.97 | -12.86% | 1,413 |
| Jul 30, 2025 | 70.26 | 71.11 | 70.26 | 71.11 | 71.11 | 0.74% | 259 |
| Jul 29, 2025 | 70.13 | 71.10 | 70.13 | 70.59 | 70.59 | -0.51% | 238 |
| Jul 28, 2025 | 70.20 | 70.95 | 70.20 | 70.95 | 70.94 | 1.32% | 424 |
| Jul 25, 2025 | 69.43 | 70.50 | 69.26 | 70.02 | 70.02 | 2.37% | 825 |
| Jul 24, 2025 | 67.64 | 68.73 | 67.64 | 68.40 | 68.40 | 1.14% | 360 |
| Jul 23, 2025 | 67.05 | 67.62 | 66.73 | 67.62 | 67.62 | 1.34% | 1,028 |
| Jul 22, 2025 | 69.18 | 69.18 | 66.00 | 66.73 | 66.73 | -3.65% | 628 |
| Jul 21, 2025 | 68.66 | 69.82 | 68.23 | 69.26 | 69.25 | 2.64% | 1,884 |
| Jul 18, 2025 | 67.62 | 68.64 | 67.48 | 67.48 | 67.47 | -0.14% | 616 |
| Jul 17, 2025 | 66.45 | 67.57 | 66.45 | 67.57 | 67.57 | 2.11% | 517 |