Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
143.41
-4.98 (-3.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 142.07 | 144.43 | 140.66 | 143.41 | 143.41 | -3.35% | 5,121 |
| Jun 25, 2026 | 162.63 | 162.63 | 146.65 | 148.39 | 148.39 | -3.22% | 9,063 |
| Jun 24, 2026 | 160.26 | 160.26 | 149.23 | 153.32 | 153.32 | -2.04% | 3,627 |
| Jun 23, 2026 | 162.30 | 162.70 | 155.56 | 156.51 | 156.51 | -9.46% | 3,634 |
| Jun 22, 2026 | 179.39 | 181.36 | 171.00 | 172.87 | 172.87 | -7.59% | 11,655 |
| Jun 18, 2026 | 189.28 | 190.61 | 180.76 | 187.07 | 187.07 | 5.20% | 8,423 |
| Jun 17, 2026 | 174.80 | 186.27 | 174.80 | 177.82 | 177.82 | 6.96% | 4,410 |
| Jun 16, 2026 | 167.40 | 177.81 | 166.20 | 166.25 | 166.25 | -0.18% | 5,125 |
| Jun 15, 2026 | 162.84 | 166.55 | 158.21 | 166.55 | 166.55 | 4.45% | 2,881 |
| Jun 12, 2026 | 152.25 | 161.42 | 150.40 | 159.45 | 159.45 | 10.83% | 4,838 |
| Jun 11, 2026 | 136.05 | 143.87 | 135.61 | 143.87 | 143.87 | 10.93% | 3,628 |
| Jun 10, 2026 | 132.81 | 139.00 | 129.69 | 129.69 | 129.69 | -4.91% | 4,156 |
| Jun 9, 2026 | 148.00 | 148.00 | 129.72 | 136.38 | 136.38 | -6.64% | 5,768 |
| Jun 8, 2026 | 149.88 | 152.82 | 145.00 | 146.07 | 146.07 | 0.81% | 5,169 |
| Jun 5, 2026 | 154.19 | 154.19 | 144.90 | 144.90 | 144.90 | -11.79% | 4,210 |
| Jun 4, 2026 | 162.85 | 164.62 | 159.71 | 164.26 | 164.26 | -4.82% | 2,517 |
| Jun 3, 2026 | 167.66 | 173.25 | 164.88 | 172.58 | 172.58 | 2.87% | 3,193 |
| Jun 2, 2026 | 165.49 | 178.05 | 162.50 | 167.77 | 167.77 | -1.61% | 9,269 |
| Jun 1, 2026 | 162.55 | 174.16 | 162.55 | 170.52 | 170.52 | 15.22% | 13,561 |
| May 29, 2026 | 142.18 | 148.19 | 142.18 | 148.00 | 148.00 | 5.48% | 8,087 |
| May 28, 2026 | 130.98 | 145.79 | 130.98 | 140.31 | 140.31 | 10.67% | 8,912 |
| May 27, 2026 | 132.40 | 132.40 | 126.78 | 126.78 | 126.78 | -5.46% | 3,959 |
| May 26, 2026 | 132.12 | 134.11 | 126.30 | 134.11 | 134.11 | 4.69% | 1,618 |
| May 22, 2026 | 124.35 | 130.84 | 124.35 | 128.09 | 128.09 | 2.88% | 3,280 |
| May 21, 2026 | 115.04 | 124.51 | 115.04 | 124.51 | 124.51 | 15.65% | 6,367 |
| May 20, 2026 | 98.05 | 107.88 | 98.05 | 107.66 | 107.66 | 14.21% | 9,603 |
| May 19, 2026 | 88.77 | 95.38 | 88.25 | 94.27 | 94.27 | 4.11% | 6,647 |
| May 18, 2026 | 89.30 | 90.54 | 87.52 | 90.54 | 90.54 | 1.53% | 1,587 |
| May 15, 2026 | 89.00 | 90.76 | 88.63 | 89.18 | 89.18 | -7.31% | 4,547 |
| May 14, 2026 | 90.61 | 96.21 | 90.04 | 96.21 | 96.21 | 3.95% | 8,574 |
| May 13, 2026 | 89.07 | 92.69 | 88.26 | 92.55 | 92.55 | 6.66% | 8,150 |
| May 12, 2026 | 88.00 | 90.09 | 85.89 | 86.77 | 86.77 | -1.66% | 5,943 |
| May 11, 2026 | 87.33 | 88.38 | 87.33 | 88.24 | 88.24 | -0.59% | 1,676 |
| May 8, 2026 | 88.63 | 91.29 | 88.63 | 88.76 | 88.76 | -0.34% | 1,697 |
| May 7, 2026 | 90.81 | 94.96 | 87.95 | 89.07 | 89.07 | -9.97% | 15,204 |
| May 6, 2026 | 94.45 | 99.46 | 92.70 | 98.93 | 98.93 | 13.66% | 10,336 |
| May 5, 2026 | 87.92 | 88.28 | 85.45 | 87.04 | 87.04 | 2.46% | 4,404 |
| May 4, 2026 | 88.34 | 88.39 | 84.38 | 84.95 | 84.95 | -3.50% | 6,308 |
| May 1, 2026 | 86.89 | 89.50 | 86.89 | 88.03 | 88.03 | 0.66% | 4,597 |
| Apr 30, 2026 | 84.97 | 88.69 | 83.93 | 87.45 | 87.45 | 3.32% | 9,240 |
| Apr 29, 2026 | 84.50 | 84.64 | 82.59 | 84.64 | 84.64 | 1.84% | 2,321 |
| Apr 28, 2026 | 82.30 | 84.57 | 82.30 | 83.11 | 83.11 | -7.72% | 1,051 |
| Apr 27, 2026 | 93.88 | 94.31 | 89.61 | 90.06 | 90.06 | -7.96% | 6,662 |
| Apr 24, 2026 | 92.60 | 99.09 | 92.60 | 97.86 | 97.86 | 13.80% | 13,444 |
| Apr 23, 2026 | 81.76 | 86.96 | 81.76 | 85.99 | 85.99 | 4.68% | 5,581 |
| Apr 22, 2026 | 75.55 | 82.14 | 75.55 | 82.14 | 82.14 | 11.68% | 3,256 |
| Apr 21, 2026 | 73.25 | 74.07 | 73.25 | 73.55 | 73.55 | 0.46% | 2,375 |
| Apr 20, 2026 | 68.89 | 73.21 | 68.87 | 73.21 | 73.21 | 5.04% | 1,370 |
| Apr 17, 2026 | 68.93 | 69.70 | 68.23 | 69.70 | 69.70 | 2.68% | 635 |
| Apr 16, 2026 | 66.34 | 68.42 | 66.34 | 67.88 | 67.88 | 2.05% | 1,510 |
| Apr 15, 2026 | 66.56 | 66.56 | 66.26 | 66.51 | 66.51 | -0.99% | 505 |
| Apr 14, 2026 | 67.19 | 67.32 | 67.04 | 67.18 | 67.18 | 1.49% | 3,597 |
| Apr 13, 2026 | 62.65 | 66.20 | 62.65 | 66.20 | 66.20 | 5.74% | 2,610 |
| Apr 10, 2026 | 62.80 | 63.42 | 62.60 | 62.60 | 62.60 | -0.75% | 581 |
| Apr 9, 2026 | 62.21 | 63.08 | 62.21 | 63.08 | 63.08 | 0.42% | 303 |
| Apr 8, 2026 | 63.13 | 63.13 | 62.81 | 62.81 | 62.81 | 2.41% | 384 |
| Apr 7, 2026 | 60.76 | 61.33 | 59.86 | 61.33 | 61.33 | -3.65% | 1,551 |
| Apr 6, 2026 | 63.70 | 63.70 | 63.28 | 63.65 | 63.65 | -0.33% | 1,464 |
| Apr 2, 2026 | 64.25 | 64.25 | 63.38 | 63.86 | 63.86 | -3.05% | 1,088 |
| Apr 1, 2026 | 65.80 | 66.73 | 65.80 | 65.87 | 65.87 | 1.80% | 13,490 |
| Mar 31, 2026 | 60.88 | 64.70 | 60.88 | 64.70 | 64.70 | 9.71% | 9,203 |
| Mar 30, 2026 | 61.96 | 61.96 | 58.76 | 58.98 | 58.98 | -4.06% | 4,333 |
| Mar 27, 2026 | 62.18 | 62.18 | 61.29 | 61.48 | 61.47 | -6.50% | 3,566 |
| Mar 26, 2026 | 67.87 | 68.98 | 65.75 | 65.75 | 65.75 | -1.22% | 15,916 |
| Mar 25, 2026 | 65.98 | 68.59 | 65.06 | 66.56 | 66.56 | 16.50% | 11,916 |
| Mar 24, 2026 | 57.99 | 58.84 | 57.13 | 57.13 | 57.13 | -1.35% | 2,124 |
| Mar 23, 2026 | 58.07 | 58.46 | 57.17 | 57.91 | 57.91 | 2.86% | 1,093 |
| Mar 20, 2026 | 58.27 | 58.27 | 56.08 | 56.30 | 56.30 | 2.68% | 2,219 |
| Mar 19, 2026 | 53.69 | 54.90 | 53.57 | 54.83 | 54.83 | -0.32% | 1,209 |
| Mar 18, 2026 | 55.35 | 55.35 | 54.40 | 55.01 | 55.01 | 1.50% | 864 |
| Mar 17, 2026 | 53.76 | 54.27 | 53.75 | 54.19 | 54.19 | 4.42% | 3,117 |
| Mar 16, 2026 | 51.10 | 51.90 | 51.10 | 51.90 | 51.90 | 4.35% | 804 |
| Mar 13, 2026 | 50.45 | 50.45 | 50.07 | 50.07 | 49.73 | 1.26% | 505 |
| Mar 12, 2026 | 50.80 | 50.80 | 49.38 | 49.45 | 49.11 | -3.54% | 410 |
| Mar 11, 2026 | 52.21 | 52.21 | 51.26 | 51.26 | 50.92 | -0.18% | 314 |
| Mar 10, 2026 | 50.78 | 51.83 | 50.78 | 51.36 | 51.01 | 2.27% | 526 |
| Mar 9, 2026 | 48.00 | 50.22 | 48.00 | 50.22 | 49.88 | 2.56% | 160 |
| Mar 6, 2026 | 49.75 | 49.75 | 48.96 | 48.96 | 48.63 | -5.17% | 727 |
| Mar 5, 2026 | 52.63 | 52.63 | 51.40 | 51.63 | 51.28 | -2.91% | 602 |
| Mar 4, 2026 | 52.91 | 53.18 | 52.91 | 53.18 | 52.82 | 2.16% | 131 |
| Mar 3, 2026 | 50.64 | 52.06 | 50.64 | 52.06 | 51.71 | -1.85% | 400 |
| Mar 2, 2026 | 53.26 | 53.26 | 52.83 | 53.04 | 52.68 | -1.66% | 352 |
| Feb 27, 2026 | 54.18 | 54.18 | 53.94 | 53.94 | 53.57 | -1.59% | 182 |
| Feb 26, 2026 | 54.27 | 54.81 | 54.27 | 54.81 | 54.44 | -1.42% | 329 |
| Feb 25, 2026 | 55.36 | 55.60 | 55.36 | 55.60 | 55.23 | 2.50% | 109 |
| Feb 24, 2026 | 52.99 | 54.25 | 52.99 | 54.25 | 53.88 | 3.47% | 107 |
| Feb 23, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.07 | -1.43% | 41 |
| Feb 20, 2026 | 54.73 | 54.73 | 53.18 | 53.18 | 52.83 | -1.17% | 741 |
| Feb 19, 2026 | 52.56 | 53.81 | 52.52 | 53.81 | 53.45 | -0.09% | 474 |
| Feb 18, 2026 | 54.64 | 54.64 | 53.86 | 53.86 | 53.50 | 0.88% | 241 |
| Feb 17, 2026 | 52.89 | 53.40 | 51.50 | 53.40 | 53.04 | 1.88% | 223 |
| Feb 13, 2026 | 52.25 | 52.50 | 52.23 | 52.41 | 52.06 | 1.92% | 496 |
| Feb 12, 2026 | 53.20 | 53.20 | 51.43 | 51.43 | 51.08 | -2.41% | 598 |
| Feb 11, 2026 | 53.89 | 53.89 | 52.70 | 52.70 | 52.34 | -0.50% | 269 |
| Feb 10, 2026 | 52.16 | 54.35 | 52.16 | 52.96 | 52.61 | 1.69% | 660 |
| Feb 9, 2026 | 50.23 | 52.10 | 49.99 | 52.08 | 51.73 | 0.24% | 1,160 |
| Feb 6, 2026 | 49.43 | 51.96 | 49.43 | 51.96 | 51.61 | 10.86% | 1,028 |
| Feb 5, 2026 | 42.85 | 47.67 | 42.85 | 46.87 | 46.55 | 6.21% | 1,326 |
| Feb 4, 2026 | 44.32 | 44.90 | 43.55 | 44.13 | 43.83 | 0.80% | 1,382 |
| Feb 3, 2026 | 45.73 | 45.73 | 43.19 | 43.78 | 43.48 | -2.30% | 654 |