Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
83.11
-6.95 (-7.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.30 | 84.57 | 82.30 | 83.11 | 83.11 | -7.72% | 1,049 |
| Apr 27, 2026 | 93.88 | 94.31 | 89.61 | 90.06 | 90.06 | -7.96% | 6,661 |
| Apr 24, 2026 | 92.60 | 99.09 | 92.60 | 97.86 | 97.86 | 13.80% | 13,441 |
| Apr 23, 2026 | 81.76 | 86.96 | 81.76 | 85.99 | 85.99 | 4.68% | 4,581 |
| 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% | 4,233 |
| 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 | 16.51% | 11,914 |
| 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% | 2,028 |
| Mar 19, 2026 | 53.69 | 54.90 | 53.57 | 54.83 | 54.83 | -0.33% | 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 | 3.65% | 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 | 1.70% | 660 |
| Feb 9, 2026 | 50.23 | 52.10 | 49.99 | 52.08 | 51.73 | 0.23% | 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 |
| Feb 2, 2026 | 44.36 | 45.33 | 44.36 | 44.81 | 44.51 | 1.54% | 2,854 |
| Jan 30, 2026 | 44.80 | 44.80 | 44.13 | 44.13 | 43.83 | -1.92% | 428 |
| Jan 29, 2026 | 43.80 | 44.99 | 43.49 | 44.99 | 44.69 | -1.50% | 657 |
| Jan 28, 2026 | 46.39 | 46.39 | 45.51 | 45.68 | 45.37 | -3.79% | 387 |
| Jan 27, 2026 | 47.81 | 48.58 | 47.47 | 47.47 | 47.15 | -1.25% | 2,817 |
| Jan 26, 2026 | 48.32 | 48.32 | 47.96 | 48.07 | 47.75 | -1.38% | 431 |
| Jan 23, 2026 | 50.65 | 50.65 | 48.74 | 48.74 | 48.42 | -3.64% | 665 |
| Jan 22, 2026 | 51.29 | 51.37 | 50.59 | 50.59 | 50.24 | 4.00% | 3,081 |
| Jan 21, 2026 | 47.31 | 49.65 | 47.31 | 48.64 | 48.31 | 6.20% | 2,084 |
| Jan 20, 2026 | 44.66 | 47.07 | 44.66 | 45.80 | 45.49 | 0.92% | 665 |
| Jan 16, 2026 | 45.43 | 45.43 | 45.39 | 45.39 | 45.08 | 0.70% | 127 |
| Jan 15, 2026 | 46.15 | 46.31 | 45.07 | 45.07 | 44.77 | 0.50% | 621 |
| Jan 14, 2026 | 44.83 | 44.85 | 43.88 | 44.85 | 44.55 | -2.56% | 297 |
| Jan 13, 2026 | 46.34 | 47.30 | 45.57 | 46.03 | 45.72 | -2.83% | 1,587 |
| Jan 12, 2026 | 47.00 | 47.37 | 47.00 | 47.37 | 47.05 | -1.17% | 1,568 |
| Jan 9, 2026 | 47.65 | 47.93 | 47.60 | 47.93 | 47.61 | -0.76% | 660 |
| Jan 8, 2026 | 47.95 | 48.30 | 47.40 | 48.30 | 47.97 | -1.97% | 431 |
| Jan 7, 2026 | 49.36 | 49.55 | 49.20 | 49.27 | 48.94 | 0.30% | 474 |
| Jan 6, 2026 | 49.34 | 49.39 | 49.12 | 49.12 | 48.79 | -0.05% | 1,484 |
| Jan 5, 2026 | 50.67 | 50.67 | 49.15 | 49.15 | 48.82 | 0.50% | 317 |
| Jan 2, 2026 | 49.48 | 49.48 | 48.90 | 48.90 | 48.57 | 5.08% | 1,182 |
| Dec 31, 2025 | 47.31 | 47.31 | 46.49 | 46.54 | 46.23 | -1.47% | 4,053 |
| Dec 30, 2025 | 47.55 | 47.55 | 47.23 | 47.23 | 46.92 | 0.71% | 151 |
| Dec 29, 2025 | 46.88 | 46.95 | 46.83 | 46.90 | 46.59 | 0.12% | 418 |
| Dec 26, 2025 | 47.46 | 47.46 | 46.85 | 46.85 | 46.53 | -1.21% | 1,010 |
| Dec 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.11 | -0.47% | 231 |
| Dec 23, 2025 | 47.83 | 47.83 | 47.25 | 47.65 | 47.33 | -1.42% | 2,146 |
| Dec 22, 2025 | 48.48 | 48.48 | 48.34 | 48.34 | 48.01 | -1.21% | 918 |
| Dec 19, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.60 | 0.27% | 1 |
| Dec 18, 2025 | 49.46 | 49.46 | 48.79 | 48.79 | 48.47 | -0.74% | 209 |
| Dec 17, 2025 | 51.36 | 51.40 | 49.16 | 49.16 | 48.83 | -4.96% | 210 |
| Dec 16, 2025 | 52.30 | 52.30 | 51.52 | 51.73 | 51.38 | -5.11% | 202 |
| Dec 15, 2025 | 55.35 | 55.43 | 54.51 | 54.51 | 52.93 | -4.90% | 850 |
| Dec 12, 2025 | 59.14 | 59.14 | 57.28 | 57.32 | 55.65 | -3.45% | 534 |
| Dec 11, 2025 | 60.31 | 60.31 | 58.05 | 59.37 | 57.64 | -3.78% | 1,493 |
| Dec 10, 2025 | 61.71 | 61.71 | 61.55 | 61.70 | 59.90 | -0.92% | 436 |
| Dec 9, 2025 | 61.55 | 62.27 | 61.25 | 62.27 | 60.46 | 1.79% | 962 |
| Dec 8, 2025 | 62.68 | 62.68 | 60.89 | 61.17 | 59.39 | -1.12% | 1,645 |
| Dec 5, 2025 | 61.88 | 62.15 | 61.85 | 61.87 | 60.07 | 0.77% | 501 |
| Dec 4, 2025 | 61.22 | 61.40 | 61.22 | 61.40 | 59.61 | 0.93% | 225 |
| Dec 3, 2025 | 60.83 | 60.90 | 60.83 | 60.83 | 59.06 | 0.87% | 248 |