Skip to main content
Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
198.65
-17.23 (-7.98%)
At close: Apr 28, 2026, 4:00 PM EDT
198.95
+0.30 (0.15%)
After-hours: Apr 28, 2026, 5:47 PM EDT

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026197.32204.67195.00198.75198.75-7.93%12,701,191
Apr 27, 2026224.49227.30210.00215.88215.88-8.06%13,763,271
Apr 24, 2026221.96237.68218.38234.81234.8114.76%20,378,554
Apr 23, 2026194.42210.80192.18204.61204.614.09%16,296,573
Apr 22, 2026180.00196.66178.48196.57196.5712.01%13,824,286
Apr 21, 2026175.37179.40173.30175.49175.490.22%6,415,605
Apr 20, 2026167.42175.32164.10175.10175.105.02%8,430,924
Apr 17, 2026167.34168.35162.73166.73166.732.71%5,059,806
Apr 16, 2026159.99166.09156.85162.33162.331.88%5,735,214
Apr 15, 2026161.22161.74156.21159.34159.34-1.17%3,627,842
Apr 14, 2026161.03163.50157.60161.22161.222.31%6,252,483
Apr 13, 2026147.78157.77147.50157.58157.585.81%4,845,653
Apr 10, 2026152.41159.29147.96148.93148.93-0.58%7,396,399
Apr 9, 2026148.23150.40145.27149.80149.800.59%5,305,414
Apr 8, 2026152.16153.42145.00148.91148.913.51%6,459,535
Apr 7, 2026143.82145.50137.58143.86143.86-3.30%6,893,285
Apr 6, 2026152.18153.68146.10148.77148.77-0.23%4,123,190
Apr 2, 2026149.77152.07145.82149.11149.11-3.84%8,089,647
Apr 1, 2026154.39158.37152.30155.07155.072.51%8,284,088
Mar 31, 2026139.90151.59139.90151.28151.2810.46%10,101,985
Mar 30, 2026144.10145.75136.00136.96136.96-4.97%8,033,556
Mar 27, 2026151.53152.75142.21144.13144.13-6.89%10,269,040
Mar 26, 2026157.35163.53154.35154.80154.80-1.45%15,671,564
Mar 25, 2026148.26166.69148.25157.07157.0716.38%29,579,891
Mar 24, 2026136.00140.58133.01134.96134.96-1.41%11,039,180
Mar 23, 2026133.43138.85133.12136.89136.893.43%7,959,801
Mar 20, 2026136.90139.95131.42132.35132.351.95%12,450,803
Mar 19, 2026125.00130.73124.50129.82129.821.14%3,497,579
Mar 18, 2026127.81130.88127.21128.36128.360.82%4,206,917
Mar 17, 2026125.17128.80124.80127.31127.314.61%5,890,732
Mar 16, 2026119.50123.44118.38121.70121.705.14%4,407,330
Mar 13, 2026115.80118.06115.05115.75115.750.55%2,462,517
Mar 12, 2026118.23119.25114.46115.12115.12-4.15%3,450,981
Mar 11, 2026120.83123.20119.33120.10120.10-0.37%2,451,778
Mar 10, 2026117.00123.61116.99120.55120.552.48%3,659,782
Mar 9, 2026112.55118.14111.26117.63117.632.84%3,990,732
Mar 6, 2026118.13119.27113.51114.38114.38-5.17%4,331,104
Mar 5, 2026122.85124.35118.77120.62120.62-2.81%3,441,825
Mar 4, 2026122.70127.40121.74124.11124.111.96%2,984,491
Mar 3, 2026119.28122.15116.39121.72121.72-2.13%5,303,774
Mar 2, 2026123.32125.84121.64124.37124.37-2.42%3,831,965
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