Skip to main content
Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
117.96
-2.66 (-2.21%)
Mar 6, 2026, 11:02 AM EST - Market open

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026118.13119.27116.75118.36--1.87%577,611
Mar 5, 2026122.85124.35118.77120.62120.62-2.81%3,425,834
Mar 4, 2026122.70127.40121.74124.11124.111.96%2,969,447
Mar 3, 2026119.28122.15116.39121.72121.72-2.13%5,256,975
Mar 2, 2026123.32125.84121.64124.37124.37-2.42%3,811,491
Feb 27, 2026126.15128.89126.01127.45127.45-1.40%3,112,548
Feb 26, 2026131.94134.25126.66129.26129.26-1.88%4,135,961
Feb 25, 2026128.35133.28128.35131.74131.742.81%4,322,698
Feb 24, 2026124.60131.39124.00128.14128.143.52%4,273,032
Feb 23, 2026123.71126.71121.91123.78123.78-1.43%3,393,756
Feb 20, 2026125.22130.00124.96125.58125.58-1.06%4,056,042
Feb 19, 2026125.86126.99122.65126.93126.93-0.24%3,108,805
Feb 18, 2026128.60130.40126.00127.24127.240.28%4,275,606
Feb 17, 2026124.50127.00120.58126.89126.891.29%4,268,855
Feb 13, 2026120.12127.42119.70125.28125.282.53%4,417,607
Feb 12, 2026125.28128.24120.82122.19122.19-2.47%5,981,961
Feb 11, 2026127.51129.54125.16125.28125.28-0.53%4,145,197
Feb 10, 2026124.37130.90124.25125.95125.951.08%8,913,476
Feb 9, 2026120.25125.25118.25124.61124.610.74%6,817,400
Feb 6, 2026112.72124.31112.53123.70123.7011.56%15,788,966
Feb 5, 2026104.48115.10100.02110.88110.885.70%24,624,969
Feb 4, 2026105.00108.19103.00104.90104.900.33%12,213,701
Feb 3, 2026108.00109.36101.57104.55104.55-2.23%7,058,027
Feb 2, 2026104.58108.12104.01106.93106.931.49%5,001,144
Jan 30, 2026107.09108.00105.03105.36105.36-2.83%4,950,724
Jan 29, 2026110.06110.40104.11108.43108.43-1.39%6,154,661
Jan 28, 2026115.00115.78109.06109.96109.96-4.28%7,947,394
Jan 27, 2026116.16117.39114.24114.88114.880.13%4,500,562
Jan 26, 2026116.35116.44114.06114.73114.73-1.15%3,716,649
Jan 23, 2026120.88121.85114.58116.07116.07-2.63%6,814,502
Jan 22, 2026120.71123.50118.65119.20119.204.63%14,162,097
Jan 21, 2026111.08117.28111.08113.92113.926.30%13,666,024
Jan 20, 2026104.86110.74104.41107.17107.171.31%7,318,170
Jan 16, 2026106.66107.96105.19105.78105.780.64%5,291,129
Jan 15, 2026108.13108.89104.95105.11105.110.11%5,775,761
Jan 14, 2026106.37106.49102.01104.99104.99-2.64%7,570,137
Jan 13, 2026108.87111.75105.90107.84107.84-2.97%7,749,424
Jan 12, 2026110.94111.61109.25111.14111.14-0.58%4,443,138
Jan 9, 2026113.91113.98109.52111.79111.79-1.14%5,292,918
Jan 8, 2026115.82116.28110.55113.08113.08-2.25%4,700,980
Jan 7, 2026114.93117.20113.97115.68115.680.13%5,117,601
Jan 6, 2026117.52117.97114.99115.53115.53-0.50%3,290,097
Jan 5, 2026120.36122.50116.03116.11116.111.20%6,859,514
Jan 2, 2026112.83116.29112.83114.73114.734.96%6,711,818
Dec 31, 2025110.67111.60109.29109.31109.31-1.40%3,455,574
Dec 30, 2025111.13112.00110.39110.86110.860.32%3,616,902
Dec 29, 2025108.73111.29108.38110.51110.510.22%3,347,668
Dec 26, 2025111.47111.60110.10110.27110.27-1.15%3,054,343
Dec 24, 2025112.09112.32110.58111.55111.55-0.42%2,160,476
Dec 23, 2025112.72112.90110.29112.02112.02-1.12%7,045,304
Dec 22, 2025117.17117.21112.67113.29113.29-0.65%7,754,264
Dec 19, 2025114.22115.21113.42114.03114.030.46%7,854,513
Dec 18, 2025117.13118.07113.43113.51113.51-0.93%5,194,927
Dec 17, 2025121.58121.64112.63114.58114.58-5.38%8,686,630
Dec 16, 2025123.50124.00117.83121.10121.10-2.63%6,198,849
Dec 15, 2025126.38128.74123.15124.37124.37-4.98%6,924,831
Dec 12, 2025135.31137.00130.41130.89130.89-3.86%3,965,905
Dec 11, 2025137.99138.26133.09136.14136.14-3.80%4,227,495
Dec 10, 2025141.74142.80140.00141.52141.52-0.29%1,765,750
Dec 9, 2025139.57142.22138.36141.93141.931.54%2,303,389
Dec 8, 2025143.00143.41138.31139.78139.78-1.08%2,168,104
Dec 5, 2025143.21144.25140.49141.31141.310.58%2,445,167
Dec 4, 2025139.70141.40138.22140.49140.490.93%2,390,177
Dec 3, 2025137.36139.56135.81139.19139.191.99%2,152,046
Dec 2, 2025136.03139.35135.74136.48136.481.09%2,184,900
Dec 1, 2025133.43136.58133.00135.01135.01-0.41%2,365,032
Nov 28, 2025133.79135.66132.70135.56135.562.22%1,559,120
Nov 26, 2025133.50134.65132.36132.61132.610.89%2,806,661
Nov 25, 2025132.00132.50126.92131.44131.44-2.43%4,858,068
Nov 24, 2025132.83136.02132.55134.71134.712.39%3,417,562
Nov 21, 2025132.53133.27125.17131.57131.57-0.72%6,166,756
Nov 20, 2025142.28143.32131.85132.53132.53-3.26%4,609,731
Nov 19, 2025137.60138.56134.92136.99136.990.70%3,499,406
Nov 18, 2025138.19139.54133.24136.04136.04-3.01%3,993,028
Nov 17, 2025139.57143.80138.19140.26140.260.35%2,977,455
Nov 14, 2025136.91143.75135.10139.77139.77-0.38%3,717,909
Nov 13, 2025147.00147.64138.38140.31140.31-5.67%6,496,039
Nov 12, 2025151.07152.48146.85148.75148.75-0.66%2,602,094
Nov 11, 2025153.00153.00146.70149.74149.74-3.29%4,075,260
Nov 10, 2025158.48159.32154.55154.84154.841.61%3,274,225
Nov 7, 2025154.74155.23146.29152.38152.38-3.71%5,794,581
Nov 6, 2025167.00167.48155.18158.25158.25-1.21%7,123,713
Nov 5, 2025158.74164.33156.33160.19160.19-0.34%6,941,840
Nov 4, 2025162.00166.14160.40160.73160.73-4.71%3,936,622
Nov 3, 2025171.30173.54168.36168.68168.68-0.67%2,230,065
Oct 31, 2025168.50171.88166.94169.82169.822.64%3,704,417
Oct 30, 2025168.62169.00165.30165.45165.45-2.90%2,855,952
Oct 29, 2025175.27177.25169.37170.39170.39-1.56%3,098,253
Oct 28, 2025178.01179.12172.93173.09173.09-3.10%3,335,494
Oct 27, 2025174.49183.16174.27178.62178.624.65%6,552,357
Oct 24, 2025170.19174.45169.66170.68170.682.45%3,665,243
Oct 23, 2025164.56169.29164.07166.60166.600.54%2,775,737
Oct 22, 2025168.06170.84160.85165.71165.71-2.17%4,302,283
Oct 21, 2025170.53173.85167.06169.38169.38-1.24%4,776,145
Oct 20, 2025167.50173.04167.42171.50171.503.56%3,654,095
Oct 17, 2025169.73169.73163.61165.61165.61-3.26%4,645,269
Oct 16, 2025173.58175.97168.63171.19171.190.30%4,581,189
Oct 15, 2025172.06174.00167.10170.67170.671.49%7,692,830
Oct 14, 2025171.60180.34167.54168.16168.16-2.20%12,821,187
Oct 13, 2025160.81175.00157.00171.94171.9411.07%11,188,193