Skip to main content
Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
141.31
+0.82 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
141.52
+0.21 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025143.21144.25140.49141.31141.310.58%2,432,723
Dec 4, 2025139.70141.40138.22140.49140.490.93%2,379,999
Dec 3, 2025137.36139.56135.81139.19139.191.99%2,139,275
Dec 2, 2025136.03139.35135.74136.48136.481.09%2,153,122
Dec 1, 2025133.43136.58133.00135.01135.01-0.41%2,364,317
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
Oct 10, 2025170.60171.59153.22154.81154.81-9.29%8,383,969
Oct 9, 2025164.51171.86161.21170.66170.662.33%8,685,569
Oct 8, 2025158.50168.51156.50166.77166.774.66%9,048,765
Oct 7, 2025157.00161.00154.35159.35159.352.00%5,179,075
Oct 6, 2025155.60160.54154.65156.22156.222.35%5,095,938
Oct 3, 2025152.88154.55150.66152.64152.640.33%2,533,633
Oct 2, 2025150.85152.50149.41152.15152.151.17%3,573,072
Oct 1, 2025142.41151.25142.36150.38150.386.28%7,886,785
Sep 30, 2025139.90141.68138.49141.49141.491.21%2,550,745
Sep 29, 2025141.22142.30139.34139.80139.800.13%2,988,896
Sep 26, 2025141.00141.08137.62139.62139.62-0.73%3,757,082
Sep 25, 2025141.50142.80138.00140.65140.65-2.53%4,312,171
Sep 24, 2025142.15146.00141.31144.30144.302.35%4,545,711
Sep 23, 2025145.41146.16140.28140.99140.99-2.42%4,823,904
Sep 22, 2025142.15145.55141.35144.48144.481.10%4,705,820
Sep 19, 2025145.81145.81142.38142.91142.91-2.48%8,770,184
Sep 18, 2025147.21149.24142.00146.54146.54-4.45%12,214,996
Sep 17, 2025153.00154.66150.10153.37153.37-0.31%2,500,041
Sep 16, 2025153.76155.80152.35153.85153.85-0.01%2,385,321
Sep 15, 2025151.25154.98151.03153.86153.862.14%2,570,378
Sep 12, 2025155.24155.55149.02150.64150.64-2.62%3,605,208
Sep 11, 2025152.85158.89152.85154.70154.700.36%6,342,151
Sep 10, 2025143.30154.50142.80154.14154.149.47%11,219,684
Sep 9, 2025139.14141.74139.10140.80140.801.19%2,083,374
Sep 8, 2025138.71141.15138.14139.14139.140.70%2,573,149
Sep 5, 2025138.00138.82135.35138.17138.171.99%2,822,396
Sep 4, 2025131.14136.12130.26135.48135.483.09%3,274,910
Sep 3, 2025133.65134.10130.71131.42131.42-0.70%3,202,139
Sep 2, 2025133.62134.89130.41132.34132.34-4.32%5,833,676
Aug 29, 2025140.67140.78137.31138.31138.31-2.97%3,615,984
Aug 28, 2025140.60143.80139.76142.55142.551.34%2,882,933
Aug 27, 2025140.27141.96138.83140.66140.660.29%2,499,461
Aug 26, 2025138.34141.41137.85140.26140.261.80%2,515,358
Aug 25, 2025138.30139.00136.00137.78137.78-0.10%1,870,929
Aug 22, 2025133.00140.35132.68137.92137.923.48%4,041,485
Aug 21, 2025130.89133.63130.21133.28133.281.62%4,107,208
Aug 20, 2025132.70133.13127.03131.16131.16-2.13%5,838,744
Aug 19, 2025140.93142.80133.70134.01134.01-5.00%4,751,607
Aug 18, 2025137.91141.51137.53141.06141.061.55%2,892,949
Aug 15, 2025140.55141.78137.77138.91138.91-1.17%3,434,478
Aug 14, 2025140.29140.68138.27140.55140.55-0.74%4,927,774
Aug 13, 2025143.45145.20141.39141.60141.60-0.55%3,335,791
Aug 12, 2025142.85143.00140.42142.39142.390.95%4,004,257
Aug 11, 2025139.52146.43139.25141.05141.051.84%5,673,358
Aug 8, 2025136.67139.45135.36138.50138.502.16%3,483,747
Aug 7, 2025137.77139.68134.61135.57135.57-0.40%4,269,209
Aug 6, 2025137.41137.80135.01136.12136.12-0.81%3,241,026
Aug 5, 2025140.50140.88135.21137.23137.23-2.01%4,384,607
Aug 4, 2025140.10140.61138.25140.05140.051.80%4,866,896
Aug 1, 2025138.00140.06135.25137.58137.58-2.68%7,673,360
Jul 31, 2025148.35149.00139.11141.38141.38-13.44%22,624,867
Jul 30, 2025162.32165.25161.36163.33163.33-0.09%4,885,275
Jul 29, 2025164.00166.25160.78163.47163.47-0.55%3,546,455
Jul 28, 2025165.02166.88162.04164.37164.370.74%4,027,941
Jul 25, 2025160.00164.58159.14163.17163.171.99%3,151,871
Jul 24, 2025160.00161.75157.90159.99159.990.45%2,228,382
Jul 23, 2025156.96159.75155.71159.28159.281.78%3,398,613
Jul 22, 2025161.00162.13153.24156.50156.50-3.35%5,167,949
Jul 21, 2025159.15164.58158.19161.92161.923.30%5,462,802
Jul 18, 2025158.50161.95156.39156.74156.74-0.28%4,869,474
Jul 17, 2025157.11159.50153.54157.18157.182.13%4,891,514