Skip to main content
Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
334.27
-13.44 (-3.87%)
At close: Jun 26, 2026, 4:00 PM EDT
332.99
-1.28 (-0.38%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026335.07339.90326.80334.27334.27-3.87%7,650,745
Jun 25, 2026379.77379.97339.52347.71347.71-3.17%8,296,601
Jun 24, 2026373.33374.56344.12359.08359.08-2.00%8,610,401
Jun 23, 2026370.00389.80362.90366.39366.39-10.14%11,079,209
Jun 22, 2026440.03444.95401.95407.72407.72-7.22%9,416,929
Jun 18, 2026440.25452.70423.62439.46439.464.91%34,221,913
Jun 17, 2026411.98444.80400.14418.88418.885.69%11,692,487
Jun 16, 2026401.00428.60395.88396.34396.34-3.93%12,401,970
Jun 15, 2026390.50416.17369.25412.55412.558.33%14,035,464
Jun 12, 2026353.12385.80350.04380.81380.8111.27%16,531,864
Jun 11, 2026314.42344.68310.18342.23342.2311.32%8,844,726
Jun 10, 2026314.47332.10304.11307.43307.43-5.37%8,044,599
Jun 9, 2026362.26362.58298.38324.86324.86-6.22%13,397,493
Jun 8, 2026354.00364.35339.01346.39346.391.01%9,055,894
Jun 5, 2026369.75373.74337.55342.93342.93-12.84%14,885,094
Jun 4, 2026380.41397.45367.52393.44393.44-4.47%10,915,944
Jun 3, 2026407.54417.50373.89411.83411.832.26%11,938,804
Jun 2, 2026401.13427.99387.90402.71402.71-1.50%15,453,381
Jun 1, 2026389.95421.69381.25408.85408.8515.73%20,741,523
May 29, 2026339.25356.45337.00353.29353.295.37%10,448,329
May 28, 2026309.98349.42308.62335.27335.2710.76%14,386,085
May 27, 2026320.54323.77300.88302.71302.71-5.76%9,356,318
May 26, 2026315.71325.00300.00321.22321.224.80%10,899,814
May 22, 2026290.08315.00288.21306.51306.512.78%13,961,817
May 21, 2026266.90298.70266.00298.23298.2316.16%21,796,620
May 20, 2026226.54259.44226.09256.73256.7315.05%18,297,550
May 19, 2026209.75226.95206.38223.15223.153.73%11,226,385
May 18, 2026209.81215.50203.01215.12215.122.85%8,614,499
May 15, 2026214.79216.70208.50209.16209.16-8.46%10,191,177
May 14, 2026217.84228.68213.23228.50228.503.30%8,456,947
May 13, 2026212.00222.47207.87221.21221.216.39%8,699,995
May 12, 2026204.77216.50200.89207.92207.92-2.22%7,839,578
May 11, 2026206.54215.50206.08212.65212.65-0.29%10,549,519
May 8, 2026216.96222.00211.00213.27213.27-0.02%11,610,259
May 7, 2026222.40232.23210.23213.31213.31-10.11%22,382,775
May 6, 2026232.00239.50220.10237.30237.3013.63%26,272,938
May 5, 2026210.10214.39204.33208.84208.842.75%7,968,859
May 4, 2026212.50215.45198.35203.26203.26-3.75%6,725,188
May 1, 2026208.15216.35207.16211.18211.180.41%4,970,251
Apr 30, 2026204.00215.20200.04210.32210.324.28%7,730,811
Apr 29, 2026202.60203.50193.91201.69201.691.53%6,215,549
Apr 28, 2026197.32204.67195.00198.65198.65-7.98%13,367,888
Apr 27, 2026224.49227.30210.00215.88215.88-8.06%13,922,774
Apr 24, 2026221.96237.68218.38234.81234.8114.76%20,481,734
Apr 23, 2026194.42210.80192.18204.61204.614.09%16,854,094
Apr 22, 2026180.00196.66178.48196.57196.5712.01%13,932,311
Apr 21, 2026175.37179.40173.30175.49175.490.22%6,479,929
Apr 20, 2026167.42175.32164.10175.10175.105.02%8,563,957
Apr 17, 2026167.34168.35162.73166.73166.732.71%5,092,592
Apr 16, 2026159.99166.09156.85162.33162.331.88%5,748,002
Apr 15, 2026161.22161.74156.21159.34159.34-1.17%3,650,295
Apr 14, 2026161.03163.50157.60161.22161.222.31%6,294,189
Apr 13, 2026147.78157.77147.50157.58157.585.81%4,900,084
Apr 10, 2026152.41159.29147.96148.93148.93-0.58%7,431,618
Apr 9, 2026148.23150.40145.27149.80149.800.59%5,325,719
Apr 8, 2026152.16153.42145.00148.91148.913.51%6,480,268
Apr 7, 2026143.82145.50137.58143.86143.86-3.30%7,070,995
Apr 6, 2026152.18153.68146.10148.77148.77-0.23%4,137,616
Apr 2, 2026149.77152.07145.82149.11149.11-3.84%8,183,181
Apr 1, 2026154.39158.37152.30155.07155.072.51%8,306,335
Mar 31, 2026139.90151.59139.90151.28151.2810.46%10,203,708
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