Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
51.63
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.63 | 52.63 | 51.40 | 51.63 | 51.63 | -2.91% | 602 |
| Mar 4, 2026 | 52.91 | 53.18 | 52.91 | 53.18 | 53.18 | 2.16% | 131 |
| Mar 3, 2026 | 50.64 | 52.06 | 50.64 | 52.06 | 52.06 | -1.85% | 400 |
| Mar 2, 2026 | 53.26 | 53.26 | 52.83 | 53.04 | 53.04 | -1.66% | 242 |
| Feb 27, 2026 | 54.18 | 54.18 | 53.94 | 53.94 | 53.94 | -1.59% | 182 |
| Feb 26, 2026 | 54.27 | 54.81 | 54.27 | 54.81 | 54.81 | -1.42% | 329 |
| Feb 25, 2026 | 55.36 | 55.60 | 55.36 | 55.60 | 55.60 | 2.50% | 109 |
| Feb 24, 2026 | 52.99 | 54.25 | 52.99 | 54.25 | 54.25 | 3.47% | 107 |
| Feb 23, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.42 | -1.43% | 41 |
| Feb 20, 2026 | 54.73 | 54.73 | 53.18 | 53.18 | 53.18 | -1.17% | 741 |
| Feb 19, 2026 | 52.56 | 53.81 | 52.52 | 53.81 | 53.81 | -0.09% | 474 |
| Feb 18, 2026 | 54.64 | 54.64 | 53.86 | 53.86 | 53.86 | 0.88% | 241 |
| Feb 17, 2026 | 52.89 | 53.40 | 51.50 | 53.40 | 53.40 | 1.88% | 223 |
| Feb 13, 2026 | 52.25 | 52.50 | 52.23 | 52.41 | 52.41 | 1.92% | 496 |
| Feb 12, 2026 | 53.20 | 53.20 | 51.43 | 51.43 | 51.43 | -2.41% | 462 |
| Feb 11, 2026 | 53.89 | 53.89 | 52.70 | 52.70 | 52.70 | -0.50% | 269 |
| Feb 10, 2026 | 52.16 | 54.35 | 52.16 | 52.96 | 52.96 | 1.70% | 660 |
| Feb 9, 2026 | 50.23 | 52.10 | 49.99 | 52.08 | 52.08 | 0.23% | 1,160 |
| Feb 6, 2026 | 49.43 | 51.96 | 49.43 | 51.96 | 51.96 | 10.86% | 1,028 |
| Feb 5, 2026 | 42.85 | 47.67 | 42.85 | 46.87 | 46.87 | 6.21% | 1,324 |
| Feb 4, 2026 | 44.32 | 44.90 | 43.55 | 44.13 | 44.13 | 0.80% | 1,382 |
| Feb 3, 2026 | 45.73 | 45.73 | 43.19 | 43.78 | 43.78 | -2.30% | 654 |
| Feb 2, 2026 | 44.36 | 45.33 | 44.36 | 44.81 | 44.81 | 1.54% | 2,854 |
| Jan 30, 2026 | 44.80 | 44.80 | 44.13 | 44.13 | 44.13 | -1.92% | 428 |
| Jan 29, 2026 | 43.80 | 44.99 | 43.49 | 44.99 | 44.99 | -1.50% | 657 |
| Jan 28, 2026 | 46.39 | 46.39 | 45.51 | 45.68 | 45.68 | -3.79% | 387 |
| Jan 27, 2026 | 47.81 | 48.58 | 47.47 | 47.47 | 47.47 | -1.25% | 2,817 |
| Jan 26, 2026 | 48.32 | 48.32 | 47.96 | 48.07 | 48.07 | -1.38% | 431 |
| Jan 23, 2026 | 50.65 | 50.65 | 48.74 | 48.74 | 48.74 | -3.64% | 665 |
| Jan 22, 2026 | 51.29 | 51.37 | 50.59 | 50.59 | 50.58 | 4.00% | 3,081 |
| Jan 21, 2026 | 47.31 | 49.65 | 47.31 | 48.64 | 48.64 | 6.20% | 2,084 |
| Jan 20, 2026 | 44.66 | 47.07 | 44.66 | 45.80 | 45.80 | 0.92% | 665 |
| Jan 16, 2026 | 45.43 | 45.43 | 45.39 | 45.39 | 45.39 | 0.70% | 127 |
| Jan 15, 2026 | 46.15 | 46.31 | 45.07 | 45.07 | 45.07 | 0.50% | 621 |
| Jan 14, 2026 | 44.83 | 44.85 | 43.88 | 44.85 | 44.85 | -2.56% | 297 |
| Jan 13, 2026 | 46.34 | 47.30 | 45.57 | 46.03 | 46.03 | -2.83% | 1,587 |
| Jan 12, 2026 | 47.00 | 47.37 | 47.00 | 47.37 | 47.37 | -1.17% | 1,568 |
| Jan 9, 2026 | 47.65 | 47.93 | 47.60 | 47.93 | 47.93 | -0.76% | 660 |
| Jan 8, 2026 | 47.95 | 48.30 | 47.40 | 48.30 | 48.30 | -1.97% | 431 |
| Jan 7, 2026 | 49.36 | 49.55 | 49.20 | 49.27 | 49.27 | 0.30% | 474 |
| Jan 6, 2026 | 49.34 | 49.39 | 49.12 | 49.12 | 49.12 | -0.05% | 1,484 |
| Jan 5, 2026 | 50.67 | 50.67 | 49.15 | 49.15 | 49.15 | 0.50% | 317 |
| Jan 2, 2026 | 49.48 | 49.48 | 48.90 | 48.90 | 48.90 | 5.08% | 1,182 |
| Dec 31, 2025 | 47.31 | 47.31 | 46.49 | 46.54 | 46.54 | -1.47% | 4,053 |
| Dec 30, 2025 | 47.55 | 47.55 | 47.23 | 47.23 | 47.23 | 0.71% | 151 |
| Dec 29, 2025 | 46.88 | 46.95 | 46.83 | 46.90 | 46.90 | 0.12% | 418 |
| Dec 26, 2025 | 47.46 | 47.46 | 46.85 | 46.85 | 46.85 | -1.21% | 1,010 |
| Dec 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.42 | -0.47% | 231 |
| Dec 23, 2025 | 47.83 | 47.83 | 47.25 | 47.65 | 47.65 | -1.42% | 2,146 |
| Dec 22, 2025 | 48.48 | 48.48 | 48.34 | 48.34 | 48.34 | -1.21% | 918 |
| Dec 19, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.27% | 1 |
| Dec 18, 2025 | 49.46 | 49.46 | 48.79 | 48.79 | 48.79 | -0.74% | 209 |
| Dec 17, 2025 | 51.36 | 51.40 | 49.16 | 49.16 | 49.16 | -4.96% | 210 |
| Dec 16, 2025 | 52.30 | 52.30 | 51.52 | 51.73 | 51.73 | -5.11% | 202 |
| Dec 15, 2025 | 55.35 | 55.43 | 54.51 | 54.51 | 53.29 | -4.90% | 850 |
| Dec 12, 2025 | 59.14 | 59.14 | 57.28 | 57.32 | 56.03 | -3.45% | 534 |
| Dec 11, 2025 | 60.31 | 60.31 | 58.05 | 59.37 | 58.03 | -3.78% | 1,493 |
| Dec 10, 2025 | 61.71 | 61.71 | 61.55 | 61.70 | 60.31 | -0.92% | 436 |
| Dec 9, 2025 | 61.55 | 62.27 | 61.25 | 62.27 | 60.87 | 1.79% | 962 |
| Dec 8, 2025 | 62.68 | 62.68 | 60.89 | 61.17 | 59.80 | -1.12% | 1,645 |
| Dec 5, 2025 | 61.88 | 62.15 | 61.85 | 61.87 | 60.48 | 0.77% | 501 |
| Dec 4, 2025 | 61.22 | 61.40 | 61.22 | 61.40 | 60.01 | 0.93% | 225 |
| Dec 3, 2025 | 60.83 | 60.90 | 60.83 | 60.83 | 59.46 | 0.87% | 248 |
| Dec 2, 2025 | 60.31 | 61.15 | 60.30 | 60.30 | 58.95 | 1.09% | 325 |
| Dec 1, 2025 | 59.23 | 60.22 | 59.23 | 59.65 | 58.31 | 0.08% | 988 |
| Nov 28, 2025 | 58.92 | 59.60 | 58.92 | 59.60 | 58.26 | 1.58% | 136 |
| Nov 26, 2025 | 59.24 | 59.24 | 58.68 | 58.68 | 57.35 | 0.43% | 269 |
| Nov 25, 2025 | 57.31 | 58.42 | 56.80 | 58.42 | 57.11 | -2.81% | 528 |
| Nov 24, 2025 | 59.78 | 60.30 | 59.78 | 60.11 | 58.76 | 2.24% | 345 |
| Nov 21, 2025 | 58.95 | 58.95 | 58.79 | 58.79 | 57.47 | -0.77% | 221 |
| Nov 20, 2025 | 63.43 | 63.43 | 59.25 | 59.25 | 57.92 | -3.31% | 413 |
| Nov 19, 2025 | 61.19 | 61.28 | 61.19 | 61.28 | 59.90 | 1.26% | 243 |
| Nov 18, 2025 | 59.97 | 60.52 | 59.97 | 60.52 | 59.16 | -2.57% | 370 |
| Nov 17, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 60.71 | 0.29% | 324 |
| Nov 14, 2025 | 61.45 | 62.50 | 61.45 | 61.94 | 60.54 | -0.21% | 429 |
| Nov 13, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 60.67 | -5.89% | 66 |
| Nov 12, 2025 | 67.13 | 67.27 | 65.50 | 65.95 | 64.47 | -0.21% | 1,322 |
| Nov 11, 2025 | 65.03 | 66.09 | 65.03 | 66.09 | 64.60 | -2.99% | 384 |
| Nov 10, 2025 | 68.55 | 68.55 | 68.12 | 68.12 | 66.59 | 1.45% | 332 |
| Nov 7, 2025 | 68.08 | 68.08 | 65.11 | 67.15 | 65.64 | -3.91% | 747 |
| Nov 6, 2025 | 70.81 | 70.81 | 69.15 | 69.88 | 68.31 | -1.72% | 508 |
| Nov 5, 2025 | 70.72 | 71.10 | 70.35 | 71.10 | 69.50 | -0.58% | 379 |
| Nov 4, 2025 | 72.61 | 72.61 | 71.52 | 71.52 | 69.91 | -3.51% | 300 |
| Nov 3, 2025 | 75.08 | 75.08 | 74.12 | 74.12 | 72.45 | -0.77% | 338 |
| Oct 31, 2025 | 74.38 | 75.15 | 74.38 | 74.70 | 73.01 | 2.43% | 730 |
| Oct 30, 2025 | 73.92 | 73.92 | 72.92 | 72.92 | 71.28 | -2.44% | 744 |
| Oct 29, 2025 | 76.36 | 76.36 | 74.75 | 74.75 | 73.07 | -0.82% | 399 |
| Oct 28, 2025 | 76.82 | 76.82 | 75.36 | 75.36 | 73.67 | -2.46% | 210 |
| Oct 27, 2025 | 76.03 | 77.97 | 75.90 | 77.27 | 75.53 | 4.20% | 1,111 |
| Oct 24, 2025 | 74.31 | 74.31 | 74.15 | 74.15 | 72.48 | 2.51% | 556 |
| Oct 23, 2025 | 72.78 | 72.78 | 72.34 | 72.34 | 70.71 | 0.78% | 349 |
| Oct 22, 2025 | 72.98 | 72.98 | 70.62 | 71.77 | 70.16 | -2.29% | 345 |
| Oct 21, 2025 | 72.62 | 73.78 | 72.62 | 73.45 | 71.80 | -0.65% | 1,009 |
| Oct 20, 2025 | 74.05 | 74.05 | 73.93 | 73.93 | 72.27 | 3.58% | 170 |
| Oct 17, 2025 | 72.47 | 72.47 | 71.38 | 71.38 | 69.77 | -3.07% | 408 |
| Oct 16, 2025 | 74.37 | 75.19 | 73.16 | 73.64 | 71.98 | 0.23% | 1,186 |
| Oct 15, 2025 | 73.63 | 74.77 | 72.75 | 73.47 | 71.82 | 0.77% | 1,541 |
| Oct 14, 2025 | 75.20 | 76.99 | 72.91 | 72.91 | 71.27 | -2.05% | 1,117 |
| Oct 13, 2025 | 69.88 | 74.44 | 69.88 | 74.44 | 72.77 | 10.63% | 289 |
| Oct 10, 2025 | 73.70 | 73.70 | 66.74 | 67.29 | 65.78 | -9.03% | 540 |