Dark

ARM
Arm Holdings plc
stock NASDAQ ADR

At Close

Jan 23, 2026 3:59:57 PM EST

116.05USD-2.643%(-3.15)6,814,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

121.60USD+2.013%(+2.40)96,407

After-hours

Jan 23, 2026 4:56:30 PM EST

115.86USD-0.164%(-0.19)40,826

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	120.8800	121.8500	114.580000	116.0700	-2.626%	6,814,173	0.000%
2026-01-22	120.7050	123.5000	118.650000	119.2000	+4.635%	14,161,544	-2.626%
2026-01-21	111.0750	117.2800	111.075000	113.9200	+6.298%	13,654,536	+1.887%
2026-01-20	104.8600	110.7400	104.410000	107.1700	+1.314%	7,327,412	+8.305%
2026-01-16	106.6600	107.9600	105.190000	105.7800	+0.637%	5,290,697	+9.728%
2026-01-15	108.1300	108.8850	104.950000	105.1100	+0.114%	5,775,431	+10.427%
2026-01-14	106.3700	106.4900	102.010000	104.9900	-2.643%	7,569,765	+10.553%
2026-01-13	108.8700	111.7500	105.900000	107.8400	-2.969%	7,724,717	+7.632%
2026-01-12	110.9400	111.6100	109.250000	111.1400	-0.581%	4,443,140	+4.436%
2026-01-09	113.9100	113.9800	109.520000	111.7900	-1.141%	5,221,990	+3.829%
2026-01-08	115.8200	116.2799	110.553000	113.0800	-2.248%	4,700,528	+2.644%
2026-01-07	114.9300	117.2000	113.970000	115.6800	+0.130%	5,117,583	+0.337%
2026-01-06	117.5200	117.9700	114.990000	115.5300	-0.500%	3,290,088	+0.467%
2026-01-05	120.3600	122.5000	116.030000	116.1100	+1.203%	6,859,389	-0.034%
2026-01-02	112.8300	116.2900	112.830000	114.7300	+4.958%	6,711,510	+1.168%
2025-12-31	110.6650	111.6000	109.290000	109.3100	-1.398%	3,455,424	+6.184%
2025-12-30	111.1300	112.0000	110.390000	110.8600	+0.317%	3,616,642	+4.700%
2025-12-29	108.7300	111.2900	108.380100	110.5100	+0.218%	3,347,569	+5.031%
2025-12-26	111.4650	111.6000	110.100000	110.2700	-1.147%	3,054,345	+5.260%
2025-12-24	112.0900	112.3200	110.580100	111.5500	-0.420%	2,160,476	+4.052%
2025-12-23	112.7200	112.9000	110.290000	112.0200	-1.121%	7,045,304	+3.615%
2025-12-22	117.1700	117.2100	112.670000	113.2900	-0.649%	7,754,264	+2.454%
2025-12-19	114.2150	115.2100	113.420000	114.0300	+0.458%	7,854,513	+1.789%
2025-12-18	117.1300	118.0646	113.430000	113.5100	-0.934%	5,194,927	+2.255%
2025-12-17	121.5750	121.6346	112.630000	114.5800	-5.384%	8,686,630	+1.300%
2025-12-16	123.5000	124.0000	117.830000	121.1000	-2.629%	6,198,849	-4.154%
2025-12-15	126.3800	128.7400	123.145000	124.3700	-4.981%	6,924,831	-6.674%
2025-12-12	135.3100	137.0000	130.410800	130.8900	-3.856%	3,965,905	-11.322%
2025-12-11	137.9900	138.2600	133.092000	136.1400	-3.802%	4,227,495	-14.742%
2025-12-10	141.7400	142.8000	140.000000	141.5200	-0.289%	1,765,750	-17.983%
2025-12-09	139.5700	142.2200	138.360000	141.9300	+1.538%	2,303,389	-18.220%
2025-12-08	143.0000	143.4139	138.310000	139.7800	-1.083%	2,168,104	-16.962%
2025-12-05	143.2100	144.2500	140.490000	141.3100	+0.584%	2,445,167	-17.861%
2025-12-04	139.6950	141.3999	138.217900	140.4900	+0.934%	2,390,177	-17.382%
2025-12-03	137.3600	139.5600	135.807500	139.1900	+1.986%	2,152,046	-16.610%
2025-12-02	136.0300	139.3500	135.740000	136.4800	+1.089%	2,184,900	-14.955%
2025-12-01	133.4300	136.5800	133.000000	135.0100	-0.406%	2,365,032	-14.029%
2025-11-28	133.7900	135.6600	132.700000	135.5600	+2.225%	1,559,120	-14.377%
2025-11-26	133.5000	134.6500	132.360000	132.6100	+0.890%	2,806,661	-12.473%
2025-11-25	132.0000	132.5000	126.920000	131.4400	-2.427%	4,858,068	-11.694%
2025-11-24	132.8250	136.0150	132.550000	134.7100	+2.387%	3,417,562	-13.837%
2025-11-21	132.5300	133.2700	125.170000	131.5700	-0.724%	6,166,656	-11.781%
2025-11-20	142.2800	143.3200	131.850000	132.5300	-3.256%	4,609,731	-12.420%
2025-11-19	137.6000	138.5600	134.920000	136.9900	+0.698%	3,499,406	-15.271%
2025-11-18	138.1850	139.5400	133.240000	136.0400	-3.009%	3,993,028	-14.680%
2025-11-17	139.5700	143.8000	138.190000	140.2600	+0.351%	2,977,455	-17.247%
2025-11-14	136.9100	143.7450	135.100000	139.7700	-0.385%	3,717,909	-16.956%
2025-11-13	146.9950	147.6350	138.380000	140.3100	-5.674%	6,496,039	-17.276%
2025-11-12	151.0700	152.4800	146.847100	148.7500	-0.661%	2,602,094	-21.970%
2025-11-11	153.0000	153.0000	146.701700	149.7400	-3.294%	4,075,260	-22.486%
2025-11-10	158.4800	159.3150	154.550000	154.8400	+1.614%	3,274,225	-25.039%
2025-11-07	154.7400	155.2300	146.290000	152.3800	-3.709%	5,794,581	-23.829%
2025-11-06	167.0000	167.4799	155.180000	158.2500	-1.211%	7,123,713	-26.654%
2025-11-05	158.7400	164.3300	156.330000	160.1900	-0.336%	6,941,840	-27.542%
2025-11-04	162.0000	166.1400	160.400000	160.7300	-4.713%	3,936,622	-27.786%
2025-11-03	171.3000	173.5400	168.360000	168.6800	-0.671%	2,230,065	-31.189%
2025-10-31	168.5000	171.8800	166.935000	169.8200	+2.641%	3,704,417	-31.651%
2025-10-30	168.6200	168.9990	165.300100	165.4500	-2.899%	2,855,952	-29.846%
2025-10-29	175.2700	177.2500	169.370000	170.3900	-1.560%	3,098,253	-31.880%
2025-10-28	178.0100	179.1200	172.930000	173.0900	-3.096%	3,335,494	-32.942%
2025-10-27	174.4850	183.1600	174.270000	178.6200	+4.652%	6,552,357	-35.018%
2025-10-24	170.1900	174.4499	169.660000	170.6800	+2.449%	3,665,243	-31.996%
2025-10-23	164.5600	169.2900	164.070000	166.6000	+0.537%	2,775,737	-30.330%
2025-10-22	168.0600	170.8350	160.852400	165.7100	-2.167%	4,302,283	-29.956%
2025-10-21	170.5300	173.8450	167.060000	169.3800	-1.236%	4,776,145	-31.474%
2025-10-20	167.5000	173.0400	167.415000	171.5000	+3.557%	3,654,095	-32.321%
2025-10-17	169.7300	169.7300	163.610000	165.6100	-3.260%	4,645,269	-29.914%
2025-10-16	173.5800	175.9700	168.626400	171.1900	+0.305%	4,581,189	-32.198%
2025-10-15	172.0600	174.0000	167.100000	170.6700	+1.493%	7,692,830	-31.992%
2025-10-14	171.5950	180.3400	167.540000	168.1600	-2.198%	12,821,187	-30.976%
2025-10-13	160.8050	175.0000	157.000000	171.9400	+11.065%	11,188,193	-32.494%
2025-10-10	170.6000	171.5900	153.220000	154.8100	-9.287%	8,383,969	-25.024%
2025-10-09	164.5100	171.8600	161.210000	170.6600	+2.333%	8,685,569	-31.988%
2025-10-08	158.5000	168.5100	156.500000	166.7700	+4.660%	9,048,765	-30.401%
2025-10-07	157.0000	161.0000	154.350000	159.3450	+2.000%	5,179,075	-27.158%
2025-10-06	155.6000	160.5400	154.649306	156.2200	+2.345%	5,095,938	-25.701%
2025-10-03	152.8800	154.5468	150.660000	152.6400	+0.325%	2,533,633	-23.958%
2025-10-02	150.8500	152.5000	149.410000	152.1450	+1.174%	3,573,072	-23.711%
2025-10-01	142.4100	151.2500	142.360000	150.3800	+6.283%	7,886,785	-22.816%
2025-09-30	139.8950	141.6800	138.490000	141.4900	+1.209%	2,550,745	-17.966%
2025-09-29	141.2200	142.3000	139.340000	139.8000	+0.129%	2,988,896	-16.974%
2025-09-26	141.0000	141.0799	137.620000	139.6200	-0.732%	3,757,082	-16.867%
2025-09-25	141.5000	142.8000	138.000000	140.6500	-2.529%	4,312,171	-17.476%
2025-09-24	142.1500	146.0000	141.310000	144.3000	+2.348%	4,545,711	-19.563%
2025-09-23	145.4100	146.1600	140.280000	140.9900	-2.416%	4,823,904	-17.675%
2025-09-22	142.1500	145.5500	141.350000	144.4800	+1.099%	4,705,820	-19.664%
2025-09-19	145.8050	145.8050	142.380000	142.9100	-2.477%	8,770,184	-18.781%
2025-09-18	147.2100	149.2400	142.000000	146.5400	-4.453%	12,214,996	-20.793%
2025-09-17	153.0000	154.6588	150.100000	153.3700	-0.312%	2,500,041	-24.320%
2025-09-16	153.7600	155.8000	152.346200	153.8500	-0.006%	2,385,321	-24.556%
2025-09-15	151.2500	154.9781	151.025000	153.8600	+2.138%	2,570,378	-24.561%
2025-09-12	155.2400	155.5500	149.020000	150.6400	-2.624%	3,605,208	-22.949%
2025-09-11	152.8500	158.8900	152.850000	154.7000	+0.363%	6,342,151	-24.971%
2025-09-10	143.3000	154.5000	142.800000	154.1400	+9.474%	11,219,684	-24.698%
2025-09-09	139.1400	141.7385	139.100000	140.8000	+1.193%	2,083,374	-17.564%
2025-09-08	138.7100	141.1500	138.140000	139.1400	+0.702%	2,573,149	-16.580%
2025-09-05	138.0000	138.8200	135.350000	138.1700	+1.986%	2,822,396	-15.995%
2025-09-04	131.1350	136.1150	130.260000	135.4800	+3.089%	3,274,910	-14.327%
2025-09-03	133.6500	134.1000	130.710000	131.4200	-0.695%	3,202,139	-11.680%
2025-09-02	133.6200	134.8900	130.410000	132.3400	-4.316%	5,833,676	-12.294%
2025-08-29	140.6700	140.7800	137.310000	138.3100	-2.974%	3,615,984	-16.080%
2025-08-28	140.6000	143.7996	139.757400	142.5500	+1.344%	2,882,933	-18.576%
2025-08-27	140.2700	141.9600	138.830000	140.6600	+0.285%	2,499,461	-17.482%
2025-08-26	138.3400	141.4100	137.850000	140.2600	+1.800%	2,515,358	-17.247%
2025-08-25	138.2950	139.0000	136.000000	137.7800	-0.102%	1,870,929	-15.757%
2025-08-22	133.0000	140.3500	132.680000	137.9200	+3.481%	4,041,485	-15.843%
2025-08-21	130.8900	133.6300	130.210000	133.2800	+1.616%	4,107,208	-12.913%
2025-08-20	132.7000	133.1300	127.030000	131.1600	-2.127%	5,838,744	-11.505%
2025-08-19	140.9300	142.8000	133.700000	134.0100	-4.998%	4,751,607	-13.387%
2025-08-18	137.9100	141.5102	137.529500	141.0600	+1.548%	2,892,949	-17.716%
2025-08-15	140.5500	141.7800	137.770000	138.9100	-1.167%	3,434,478	-16.442%
2025-08-14	140.2900	140.6800	138.270000	140.5500	-0.742%	4,927,774	-17.417%
2025-08-13	143.4500	145.2000	141.390000	141.6000	-0.555%	3,335,791	-18.030%
2025-08-12	142.8500	143.0000	140.420000	142.3900	+0.950%	4,004,257	-18.484%
2025-08-11	139.5200	146.4300	139.250000	141.0500	+1.841%	5,673,358	-17.710%
2025-08-08	136.6700	139.4500	135.360000	138.5000	+2.161%	3,483,747	-16.195%
2025-08-07	137.7700	139.6800	134.610000	135.5700	-0.404%	4,269,209	-14.384%
2025-08-06	137.4100	137.8000	135.010000	136.1200	-0.809%	3,241,026	-14.730%
2025-08-05	140.5000	140.8800	135.210000	137.2300	-2.014%	4,384,607	-15.419%
2025-08-04	140.1000	140.6098	138.250000	140.0500	+1.795%	4,866,896	-17.122%
2025-08-01	137.9950	140.0600	135.250000	137.5800	-2.684%	7,673,360	-15.635%
2025-07-31	148.3500	149.0000	139.110000	141.3750	-13.439%	22,624,867	-17.899%
2025-07-30	162.3200	165.2500	161.360000	163.3250	-0.089%	4,885,275	-28.933%
2025-07-29	164.0000	166.2475	160.780000	163.4700	-0.548%	3,546,455	-28.996%
2025-07-28	165.0200	166.8800	162.036800	164.3700	+0.735%	4,027,941	-29.385%
2025-07-25	160.0000	164.5800	159.140000	163.1700	+1.988%	3,151,871	-28.866%
2025-07-24	160.0000	161.7500	157.900000	159.9900	+0.446%	2,228,382	-27.452%
2025-07-23	156.9600	159.7499	155.714164	159.2800	+1.776%	3,398,613	-27.128%
2025-07-22	161.0000	162.1318	153.240000	156.5000	-3.347%	5,167,949	-25.834%
2025-07-21	159.1500	164.5800	158.189100	161.9200	+3.305%	5,462,802	-28.316%
2025-07-18	158.5000	161.9500	156.385000	156.7400	-0.280%	4,869,474	-25.947%
2025-07-17	157.1100	159.4998	153.540400	157.1800	+2.131%	4,891,514	-26.155%
2025-07-16	151.3250	155.0400	148.210000	153.9000	+4.616%	7,451,580	-24.581%
2025-07-15	148.3750	150.1500	146.350100	147.1100	+1.778%	4,182,225	-21.100%
2025-07-14	145.9400	145.9600	140.700000	144.5400	-0.959%	5,882,783	-19.697%
2025-07-11	146.6800	151.1000	144.280000	145.9400	-1.757%	3,954,206	-20.467%
2025-07-10	149.0000	149.0000	145.618100	148.5500	+0.358%	3,652,380	-21.865%
2025-07-09	149.5900	152.7800	147.800000	148.0200	+0.156%	3,848,507	-21.585%
2025-07-08	148.9300	150.0000	147.050000	147.7900	+0.620%	4,150,262	-21.463%
2025-07-07	154.0000	154.0000	145.400000	146.8800	-5.294%	6,964,769	-20.976%
2025-07-03	155.8600	157.4200	154.160100	155.0900	+0.297%	2,498,969	-25.160%
2025-07-02	154.2050	155.2400	152.030000	154.6300	-1.087%	5,027,678	-24.937%
2025-07-01	160.0000	161.7500	153.517200	156.3300	-3.345%	6,369,768	-25.753%
2025-06-30	166.9650	168.3099	161.221700	161.7400	-2.248%	5,531,639	-28.237%
2025-06-27	159.0000	166.3600	158.760000	165.4600	+4.622%	7,495,465	-29.850%
2025-06-26	158.5350	160.4000	157.245000	158.1500	+0.534%	4,519,565	-26.608%
2025-06-25	157.1100	159.8800	156.680000	157.3100	+0.575%	4,750,959	-26.216%
2025-06-24	151.0000	157.2300	150.900000	156.4100	+4.741%	5,587,282	-25.791%
2025-06-23	143.0000	149.5900	142.600000	149.3300	+2.958%	4,742,264	-22.273%
2025-06-20	146.7050	148.4800	143.260000	145.0400	-0.692%	3,798,306	-19.974%
2025-06-18	145.1600	147.9800	143.180000	146.0500	+0.919%	3,638,366	-20.527%
2025-06-17	140.8300	149.2500	140.500000	144.7200	+1.887%	5,883,239	-19.797%
2025-06-16	137.2500	143.5800	137.250000	142.0400	+4.788%	4,166,296	-18.284%
2025-06-13	135.8100	138.5200	134.570000	135.5500	-2.215%	3,307,735	-14.371%
2025-06-12	137.4400	140.6300	137.210000	138.6200	-1.254%	3,244,823	-16.267%
2025-06-11	140.9900	144.2999	138.941200	140.3800	-0.178%	3,594,057	-17.317%
2025-06-10	138.8000	141.5800	135.870000	140.6300	+1.457%	4,544,099	-17.464%
2025-06-09	135.0000	141.3198	134.820000	138.6100	+4.132%	6,864,643	-16.261%
2025-06-06	129.9300	135.1600	129.930000	133.1100	+2.748%	3,212,500	-12.801%
2025-06-05	131.0900	134.2500	128.490000	129.5500	-0.621%	3,558,230	-10.405%
2025-06-04	129.4000	130.6848	127.330100	130.3600	+1.227%	2,473,376	-10.962%
2025-06-03	127.5300	130.6400	126.930000	128.7800	+2.162%	3,445,675	-9.870%
2025-06-02	124.8000	127.4800	123.587500	126.0550	+1.216%	3,297,546	-7.921%
2025-05-30	127.6100	127.8000	121.560000	124.5400	-2.779%	5,786,646	-6.801%
2025-05-29	138.5000	138.5900	126.750000	128.1000	-5.489%	7,438,789	-9.391%
2025-05-28	134.8250	138.5000	133.950000	135.5400	+1.179%	5,937,438	-14.365%
2025-05-27	130.0500	135.9900	129.730000	133.9600	+5.331%	5,507,532	-13.355%
2025-05-23	126.1400	127.6600	124.900000	127.1800	-1.624%	2,966,784	-8.736%
2025-05-22	129.6000	131.1388	128.957800	129.2800	-0.897%	2,366,176	-10.218%
2025-05-21	128.9200	135.3400	128.600000	130.4500	-0.450%	4,810,123	-11.023%
2025-05-20	131.8400	132.0400	129.700000	131.0400	-0.765%	3,108,482	-11.424%
2025-05-19	130.3550	133.2800	129.530000	132.0500	-2.876%	4,195,586	-12.101%
2025-05-16	133.3500	136.1500	132.900000	135.9600	+2.172%	4,789,901	-14.629%
2025-05-15	133.0050	135.1800	129.000000	133.0700	-0.285%	5,357,922	-12.775%
2025-05-14	128.9700	134.9700	128.810000	133.4500	+5.344%	8,876,042	-13.024%
2025-05-13	125.0000	128.9000	124.200000	126.6800	+1.498%	7,630,738	-8.375%
2025-05-12	121.6350	125.4500	121.300000	124.8100	+7.781%	7,552,649	-7.003%
2025-05-09	117.5600	118.8200	114.800000	115.8000	-0.618%	5,364,763	+0.233%
2025-05-08	119.1950	119.8000	114.330000	116.5200	-6.176%	15,725,322	-0.386%
2025-05-07	123.1050	124.4400	120.190000	124.1900	+1.429%	9,237,893	-6.538%
2025-05-06	118.0000	123.5800	118.000000	122.4400	+0.402%	4,236,058	-5.203%
2025-05-05	121.0900	123.4300	120.500000	121.9500	-1.071%	3,525,176	-4.822%
2025-05-02	118.5700	123.9800	118.460000	123.2700	+6.820%	5,131,987	-5.841%
2025-05-01	117.0000	119.5709	115.230000	115.4000	+1.184%	6,993,600	+0.581%
2025-04-30	108.5950	114.2400	107.540000	114.0500	+2.150%	3,737,401	+1.771%
2025-04-29	112.6000	113.5911	111.490000	111.6500	-0.384%	1,953,963	+3.959%
2025-04-28	112.5300	114.1800	110.010000	112.0800	-1.112%	3,241,285	+3.560%
2025-04-25	112.0000	114.8300	110.560000	113.3400	+1.187%	3,908,380	+2.409%
2025-04-24	107.3600	112.5000	106.980000	112.0100	+6.514%	5,047,646	+3.625%
2025-04-23	106.4000	109.8600	104.670000	105.1600	+4.585%	5,140,745	+10.375%
2025-04-22	98.2200	101.8470	97.903500	100.5500	+3.842%	3,808,524	+15.435%
2025-04-21	99.7900	100.2300	95.320000	96.8300	-3.872%	3,931,800	+19.870%
2025-04-17	102.2600	102.2600	98.840100	100.7300	-0.267%	3,124,931	+15.229%
2025-04-16	98.0000	101.7100	97.895000	101.0000	-2.697%	4,881,728	+14.921%
2025-04-15	104.8100	106.3142	102.660000	103.8000	-1.199%	3,092,066	+11.821%
2025-04-14	108.2100	109.4600	102.860000	105.0600	+1.029%	3,674,719	+10.480%
2025-04-11	100.0000	105.6650	98.802000	103.9900	+3.514%	6,481,201	+11.617%
2025-04-10	98.9000	102.0000	95.345000	100.4600	-5.751%	8,620,945	+15.539%
2025-04-09	85.6150	107.9401	85.190000	106.5900	+24.202%	13,935,053	+8.894%
2025-04-08	94.3750	96.5502	84.117000	85.8200	-3.170%	8,447,500	+35.248%
2025-04-07	80.9200	94.1400	80.000000	88.6300	+1.049%	9,081,667	+30.960%
2025-04-04	91.6500	95.3800	84.390100	87.7100	-10.244%	12,485,983	+32.334%
2025-04-03	101.1600	103.2400	97.330000	97.7200	-9.636%	8,088,131	+18.778%
2025-04-02	104.3800	110.1349	104.380000	108.1400	+1.084%	2,350,625	+7.333%
2025-04-01	105.7200	108.4699	103.580000	106.9800	+0.178%	4,236,103	+8.497%
2025-03-31	104.0000	106.9300	101.363800	106.7900	-0.937%	4,662,707	+8.690%
2025-03-28	111.5000	113.1763	106.730000	107.8000	-4.152%	4,624,071	+7.672%
2025-03-27	114.0000	114.0400	109.250000	112.4700	-2.140%	4,203,112	+3.201%
2025-03-26	123.0000	123.4500	114.170000	114.9300	-7.523%	4,878,095	+0.992%
2025-03-25	124.9200	125.5000	123.100000	124.2800	-0.457%	1,878,664	-6.606%
2025-03-24	122.0600	126.2700	122.000000	124.8500	+4.854%	4,305,421	-7.032%
2025-03-21	116.3750	119.4300	115.500000	119.0700	0.000%	2,461,714	-2.520%
2025-03-20	116.8200	120.4400	115.810000	119.0700	+0.984%	2,328,792	-2.520%
2025-03-19	119.4400	120.4900	116.244000	117.9100	-1.512%	3,720,926	-1.561%
2025-03-18	120.5600	120.6476	116.360000	119.7200	-1.359%	3,110,707	-3.049%
2025-03-17	118.0600	123.7000	118.054900	121.3700	+2.908%	3,411,882	-4.367%
2025-03-14	115.7900	118.6200	115.210000	117.9400	+5.257%	4,529,790	-1.586%
2025-03-13	114.0000	114.7800	109.900000	112.0500	-0.577%	4,449,437	+3.588%
2025-03-12	116.0000	117.9800	112.000000	112.7000	+1.085%	5,272,039	+2.990%
2025-03-11	116.0000	118.5000	110.250000	111.4900	-4.202%	7,981,070	+4.108%
2025-03-10	120.5000	121.8000	114.380000	116.3800	-7.304%	7,235,090	-0.266%
2025-03-07	118.5200	127.5811	117.520000	125.5500	+6.470%	6,529,176	-7.551%
2025-03-06	120.7000	123.4000	117.750000	117.9200	-5.498%	4,975,607	-1.569%
2025-03-05	124.6250	125.4900	120.360000	124.7800	+1.870%	4,573,357	-6.980%
2025-03-04	121.9100	125.9100	117.890000	122.4900	+1.148%	8,018,381	-5.241%
2025-03-03	133.0000	133.9400	120.070100	121.1000	-8.042%	6,381,666	-4.154%
2025-02-28	129.3000	133.9800	127.430000	131.6900	+1.036%	4,197,221	-11.861%
2025-02-27	142.0100	144.4100	130.145000	130.3400	-6.210%	4,737,762	-10.948%
2025-02-26	139.4300	141.5700	137.910000	138.9700	+1.661%	3,255,686	-16.478%
2025-02-25	139.3200	139.5000	133.160000	136.7000	-2.725%	5,762,177	-15.091%
2025-02-24	145.0550	145.6117	138.050000	140.5300	-2.976%	3,812,712	-17.406%
2025-02-21	151.2450	151.9900	143.800000	144.8400	-3.984%	4,746,484	-19.863%
2025-02-20	153.2000	154.0500	147.530000	150.8500	-2.274%	3,847,786	-23.056%
2025-02-19	157.5600	160.9357	152.290000	154.3600	-3.718%	5,215,461	-24.806%
2025-02-18	160.5000	161.1500	155.650000	160.3200	+0.489%	4,390,691	-27.601%
2025-02-14	160.1650	161.3442	156.120000	159.5400	-3.209%	6,070,909	-27.247%
2025-02-13	154.9700	168.3900	153.800000	164.8300	+6.061%	11,416,704	-29.582%
2025-02-12	155.0000	157.9000	154.010000	155.4100	-1.477%	2,537,608	-25.314%
2025-02-11	160.0700	163.1100	157.287500	157.7400	-1.927%	3,097,109	-26.417%
2025-02-10	162.9550	163.3999	158.580100	160.8400	-1.028%	3,435,493	-27.835%
2025-02-07	166.5000	170.7364	160.869500	162.5100	-2.962%	5,812,822	-28.577%
2025-02-06	162.0000	170.4500	158.700000	167.4700	-3.342%	11,841,444	-30.692%
2025-02-05	162.9400	173.9500	162.500000	173.2600	+6.819%	13,284,424	-33.008%
2025-02-04	157.5000	163.6500	155.800000	162.2000	+4.208%	4,862,956	-28.440%
2025-02-03	153.5500	159.3600	152.000000	155.6500	-2.444%	3,976,715	-25.429%
2025-01-31	154.0000	162.9600	153.550000	159.5500	+4.125%	7,993,981	-27.252%
2025-01-30	150.3000	154.8800	149.500000	153.2300	+3.814%	4,518,741	-24.251%
2025-01-29	150.6600	151.7500	145.210000	147.6000	-1.251%	2,791,777	-21.362%
2025-01-28	148.0000	150.5000	145.960000	149.4700	+2.405%	5,562,601	-22.346%
2025-01-27	148.9000	152.2700	142.317600	145.9600	-10.190%	11,707,139	-20.478%
2025-01-24	166.5000	168.7263	162.450000	162.5200	-2.426%	5,713,228	-28.581%
2025-01-23	170.3900	170.3900	162.500000	166.5600	-7.431%	16,309,232	-30.313%
2025-01-22	160.3700	182.8800	159.950000	179.9300	+15.934%	27,189,421	-35.492%
2025-01-21	149.8500	156.9711	147.010000	155.2000	+3.980%	6,784,032	-25.213%
2025-01-17	149.2000	151.6000	147.770000	149.2600	+1.180%	4,191,386	-22.236%
2025-01-16	148.2400	150.0100	144.230000	147.5200	+0.081%	4,351,113	-21.319%
2025-01-15	143.0000	148.2500	142.825200	147.4000	+5.241%	4,831,172	-21.255%
2025-01-14	139.7850	143.1299	138.050000	140.0600	+2.181%	3,206,178	-17.128%
2025-01-13	137.0000	138.0200	134.630000	137.0700	-2.434%	3,333,461	-15.321%
2025-01-10	140.8000	141.8800	138.020000	140.4900	-3.244%	3,097,252	-17.382%
2025-01-08	142.3400	148.2500	142.230000	145.2000	+0.568%	3,392,260	-20.062%
2025-01-07	147.8400	148.4500	140.170000	144.3800	-2.055%	5,580,772	-19.608%
2025-01-06	142.7900	150.1400	142.790000	147.4100	+4.487%	7,018,532	-21.260%
2025-01-03	129.6400	141.4500	129.515000	141.0800	+10.047%	7,181,909	-17.728%
2025-01-02	124.9950	129.4000	124.995000	128.2000	+3.923%	3,453,867	-9.462%
2024-12-31	125.5200	126.5400	123.110000	123.3600	-2.025%	2,672,202	-5.910%
2024-12-30	126.6550	127.7100	124.820000	125.9100	-2.546%	2,686,512	-7.815%
2024-12-27	128.9950	130.2600	126.700000	129.2000	-0.378%	2,790,718	-10.163%
2024-12-26	130.9000	133.2999	129.630000	129.6900	-1.593%	2,376,257	-10.502%
2024-12-24	127.4600	133.1100	127.200000	131.7900	+3.878%	3,421,230	-11.928%
2024-12-23	129.8900	130.2500	123.260000	126.8700	-3.995%	8,463,520	-8.513%
2024-12-20	129.6600	135.7900	128.302500	132.1500	+0.038%	5,476,579	-12.168%
2024-12-19	137.0100	140.2099	131.950000	132.1000	-3.266%	6,101,932	-12.135%
2024-12-18	143.5000	146.6400	134.345000	136.5600	-4.370%	4,084,644	-15.004%
2024-12-17	143.6100	144.0000	137.820000	142.8000	-1.517%	6,319,251	-18.718%
2024-12-16	153.0000	153.0000	142.040000	145.0000	-4.549%	6,399,631	-19.952%
2024-12-13	151.5100	156.4000	150.950000	151.9100	+2.642%	8,107,758	-23.593%
2024-12-12	142.0000	150.0000	140.700000	148.0000	+3.381%	7,199,366	-21.574%
2024-12-11	137.0000	144.3104	136.764500	143.1600	+4.276%	4,422,050	-18.923%
2024-12-10	138.6500	140.7200	135.830000	137.2900	-1.683%	2,604,325	-15.456%
2024-12-09	140.1500	143.2000	136.260000	139.6400	-0.887%	3,488,161	-16.879%
2024-12-06	138.1450	142.4200	136.630000	140.8900	+2.131%	3,258,350	-17.617%
2024-12-05	140.8600	142.4600	137.560000	137.9500	-2.371%	3,840,444	-15.861%
2024-12-04	142.5000	144.5400	141.060000	141.3000	+0.655%	2,938,399	-17.856%
2024-12-03	139.5000	142.2999	139.440000	140.3800	+0.029%	3,596,833	-17.317%
2024-12-02	134.2000	141.4000	134.200000	140.3400	+4.505%	5,487,827	-17.294%
2024-11-29	133.0400	137.2800	132.590000	134.2900	+0.690%	2,486,474	-13.568%
2024-11-27	134.8500	135.3500	129.600000	133.3700	-2.450%	4,040,180	-12.971%
2024-11-26	139.5100	140.2000	135.600000	136.7200	-2.119%	2,594,465	-15.104%
2024-11-25	138.6700	142.2400	138.090000	139.6800	+2.713%	4,704,526	-16.903%
2024-11-22	132.0000	136.2700	131.450000	135.9900	+2.141%	3,323,525	-14.648%
2024-11-21	136.2500	138.2000	131.130000	133.1400	-0.419%	4,119,641	-12.821%
2024-11-20	131.0200	133.7700	130.075500	133.7000	+0.481%	3,882,157	-13.186%
2024-11-19	128.5000	133.7000	127.890000	133.0600	+3.420%	4,034,034	-12.769%
2024-11-18	127.5000	130.1100	126.356000	128.6600	-0.054%	5,723,921	-9.785%
2024-11-15	133.1700	133.3000	126.810000	128.7300	-5.589%	7,673,735	-9.835%
2024-11-14	137.2500	138.7922	134.800400	136.3500	+0.933%	4,060,308	-14.873%
2024-11-13	139.5700	140.5350	135.070000	135.0900	-3.452%	4,942,155	-14.080%
2024-11-12	141.5200	143.1200	137.300000	139.9200	-1.440%	4,294,555	-17.045%
2024-11-11	145.9500	145.9500	138.700000	141.9650	-3.739%	7,436,211	-18.240%
2024-11-08	148.7000	149.1200	144.420000	147.4800	-2.104%	6,457,042	-21.298%
2024-11-07	140.0001	154.6500	139.510000	150.6500	+4.126%	16,349,634	-22.954%
2024-11-06	143.7300	146.0600	141.010000	144.6800	+2.865%	10,734,674	-19.775%
2024-11-05	139.0000	141.3000	138.330000	140.6500	+2.269%	3,631,330	-17.476%
2024-11-04	140.0000	142.5000	137.290000	137.5300	-2.792%	3,254,029	-15.604%
2024-11-01	144.1700	146.7800	140.620000	141.4800	+0.127%	4,687,032	-17.960%
2024-10-31	145.2600	146.2300	140.250000	141.3000	-8.484%	7,390,988	-17.856%
2024-10-30	152.5000	155.4777	150.480000	154.4000	-1.762%	3,780,095	-24.825%
2024-10-29	150.0000	157.6900	148.280000	157.1700	+4.766%	5,290,432	-26.150%
2024-10-28	145.0000	152.5800	144.200000	150.0200	+4.362%	5,715,940	-22.630%
2024-10-25	142.0000	145.5600	141.500000	143.7500	+1.921%	4,399,939	-19.256%
2024-10-24	143.3000	143.5900	138.400000	141.0400	-0.962%	5,621,848	-17.704%
2024-10-23	147.8000	148.4400	140.700000	142.4100	-6.665%	9,701,900	-18.496%
2024-10-22	150.4600	152.9400	149.830000	152.5800	+0.151%	2,892,195	-23.928%
2024-10-21	152.1950	154.1133	149.400000	152.3500	-0.444%	6,023,516	-23.814%
2024-10-18	155.5650	155.7399	151.960000	153.0300	-1.016%	3,390,802	-24.152%
2024-10-17	157.7100	158.8000	154.090000	154.6000	+1.377%	5,702,173	-24.922%
2024-10-16	154.0000	155.2000	151.294200	152.5000	+1.215%	4,996,201	-23.889%
2024-10-15	160.0000	160.6200	147.000000	150.6700	-6.890%	9,565,624	-22.964%
2024-10-14	153.1000	164.1600	153.100000	161.8200	+6.840%	8,734,399	-28.272%
2024-10-11	149.1000	152.3000	148.300000	151.4600	+1.426%	3,392,660	-23.366%
2024-10-10	146.2400	152.0000	145.020000	149.3300	+0.606%	4,324,273	-22.273%
2024-10-09	144.7700	148.6400	142.150000	148.4300	+3.364%	5,451,490	-21.802%
2024-10-08	141.5600	144.2500	140.881800	143.6000	+1.599%	3,667,566	-19.171%
2024-10-07	139.4800	144.8900	139.110000	141.3400	+0.562%	4,750,694	-17.879%
2024-10-04	141.2000	142.0000	137.600100	140.5500	+1.671%	3,760,771	-17.417%
2024-10-03	136.2300	141.4400	136.000000	138.2400	+0.883%	3,026,266	-16.037%
2024-10-02	136.6100	139.3000	132.800000	137.0300	+0.698%	3,881,630	-15.296%
2024-10-01	142.8400	144.3900	135.850000	136.0800	-4.846%	6,016,316	-14.705%
2024-09-30	140.9600	145.0000	140.620000	143.0100	-1.765%	4,015,825	-18.838%
2024-09-27	150.0000	150.7500	144.300000	145.5800	-2.400%	4,355,085	-20.271%
2024-09-26	152.0000	152.3896	144.000000	149.1600	+1.864%	7,018,373	-22.184%
2024-09-25	143.3000	149.7400	143.160000	146.4300	+2.184%	6,393,699	-20.733%
2024-09-24	142.2800	144.6979	139.720000	143.3000	+1.115%	4,895,594	-19.002%
2024-09-23	139.9600	143.6000	139.800000	141.7200	+2.030%	4,549,152	-18.099%
2024-09-20	140.0000	140.8500	137.410000	138.9000	-1.202%	7,232,987	-16.436%
2024-09-19	144.9900	147.4200	140.140000	140.5900	+1.612%	7,683,689	-17.441%
2024-09-18	137.0000	143.1000	136.700000	138.3600	+1.111%	6,300,645	-16.110%
2024-09-17	140.4000	142.5000	136.280000	136.8400	-1.127%	5,112,810	-15.178%
2024-09-16	143.0000	143.7600	136.550000	138.4000	-6.087%	9,728,600	-16.134%
2024-09-13	142.0000	149.9300	141.370000	147.3700	+5.884%	10,866,125	-21.239%
2024-09-12	136.3200	141.3800	135.700000	139.1800	-0.812%	7,004,953	-16.604%
2024-09-11	129.2000	140.6300	128.178700	140.3200	+10.297%	11,035,235	-17.282%
2024-09-10	128.0450	128.4668	123.021500	127.2200	+1.338%	4,895,082	-8.764%
2024-09-09	122.6350	126.2400	120.080000	125.5400	+7.034%	7,315,907	-7.543%
2024-09-06	122.0038	122.1650	114.910000	117.2900	-4.712%	6,762,810	-1.040%
2024-09-05	118.8000	124.4668	118.630000	123.0900	+1.769%	4,658,168	-5.703%
2024-09-04	121.7000	123.4000	117.420000	120.9500	-2.255%	6,038,754	-4.035%
2024-09-03	129.8650	130.3900	122.040000	123.7400	-6.878%	6,371,616	-6.198%
2024-08-30	133.3200	137.1000	131.840000	132.8800	+0.720%	4,754,149	-12.651%
2024-08-29	125.5000	134.9400	125.370000	131.9300	+5.274%	9,518,305	-12.022%
2024-08-28	130.0000	131.3000	121.880000	125.3200	-4.482%	6,962,144	-7.381%
2024-08-27	127.4650	131.6200	125.490000	131.2000	+1.784%	4,233,945	-11.532%
2024-08-26	134.5050	135.3000	127.360000	128.9000	-4.962%	6,037,439	-9.953%
2024-08-23	130.0000	138.0500	129.740000	135.6300	+4.556%	7,278,872	-14.422%
2024-08-22	132.4300	133.6300	128.550000	129.7200	-1.128%	4,733,983	-10.523%
2024-08-21	131.4100	131.4600	127.790000	131.2000	+0.962%	4,418,298	-11.532%
2024-08-20	132.2150	135.6000	128.020000	129.9500	-1.784%	5,843,722	-10.681%
2024-08-19	130.6200	132.4400	126.290000	132.3100	+1.543%	6,268,384	-12.274%
2024-08-16	131.2000	133.1000	129.800000	130.3000	-0.107%	6,092,105	-10.921%
2024-08-15	129.7600	132.0500	128.430000	130.4400	+3.590%	7,981,481	-11.017%
2024-08-14	128.8200	130.6999	123.790000	125.9200	+1.721%	11,098,118	-7.822%
2024-08-13	119.7000	125.7000	118.300000	123.7900	+5.686%	8,886,246	-6.236%
2024-08-12	117.6600	122.0000	115.320000	117.1300	+0.111%	6,342,608	-0.905%
2024-08-09	118.9800	120.2900	115.770000	117.0000	-1.207%	6,417,017	-0.795%
2024-08-08	111.8000	118.6800	107.940000	118.4300	+10.589%	9,921,255	-1.993%
2024-08-07	117.8000	120.0900	106.530000	107.0900	-5.556%	12,819,682	+8.385%
2024-08-06	115.5300	117.9700	109.500000	113.3900	+2.662%	11,424,561	+2.364%
2024-08-05	98.5000	113.5000	96.660000	110.4500	-2.644%	15,552,582	+5.088%
2024-08-02	114.7400	115.6300	108.730000	113.4500	-6.633%	14,667,123	+2.309%

.dark-mode .nCSxDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCSxDG{ color: #333333; background-color: white; border: 2px solid #333333; }ARMArm Holdings plcstock NASDAQ ADR

ARM
Arm Holdings plc
stock NASDAQ ADR