Dark

ARM
Arm Holdings plc
stock NASDAQ ADR

At Close

Aug 21, 2026 3:59:56 PM EDT

243.41USD-2.916%(-7.31)3,693,795

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:28:30 AM EDT

253.50USD+1.109%(+2.78)10,059

After-hours

Aug 21, 2026 4:58:42 PM EDT

243.05USD-0.148%(-0.36)10,676

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	253.4600	255.9300	242.500000	243.3200	-2.951%	3,693,795	0.000%
2026-08-20	246.4000	251.2300	242.280000	250.7200	+0.553%	2,812,437	-2.951%
2026-08-19	257.0000	268.0000	241.500000	249.3400	-1.571%	4,330,474	-2.414%
2026-08-18	257.0000	258.5000	247.600000	253.3200	-6.672%	6,370,319	-3.948%
2026-08-17	285.0000	287.1500	271.280000	271.4300	-2.866%	3,713,761	-10.356%
2026-08-14	278.2300	281.6699	274.455000	279.4400	+0.284%	2,102,021	-12.926%
2026-08-13	266.9900	290.2100	266.241000	278.6500	+2.494%	4,798,359	-12.679%
2026-08-12	279.9600	280.1600	266.591500	271.8700	+1.093%	3,368,878	-10.501%
2026-08-11	273.1000	273.3897	265.370000	268.9300	+0.403%	3,176,903	-9.523%
2026-08-10	281.2600	282.8000	267.310000	267.8500	-5.209%	3,182,773	-9.158%
2026-08-07	298.9650	299.2850	275.000000	282.5700	-1.434%	3,831,182	-13.890%
2026-08-06	267.0300	295.5700	266.880000	286.6800	+4.407%	4,375,135	-15.125%
2026-08-05	274.5600	281.5900	268.620000	274.5800	-2.131%	4,439,264	-11.385%
2026-08-04	253.4000	283.2690	251.100000	280.5600	+17.360%	9,892,212	-13.273%
2026-08-03	230.0100	241.9000	219.390000	239.0600	-0.263%	6,049,206	+1.782%
2026-07-31	258.9500	261.9050	239.260000	239.6900	-0.766%	7,229,198	+1.514%
2026-07-30	258.0000	268.4800	232.670000	241.5400	+7.404%	12,805,879	+0.737%
2026-07-29	241.5000	243.2450	222.560000	224.8900	-8.111%	9,419,109	+8.195%
2026-07-28	252.9900	253.6100	240.380000	244.7400	-8.106%	5,851,970	-0.580%
2026-07-27	263.4800	268.2000	251.610000	266.3300	+2.431%	5,047,226	-8.640%
2026-07-24	282.7700	288.9899	258.430000	260.0100	-8.137%	4,884,784	-6.419%
2026-07-23	275.4700	284.0000	274.770000	283.0400	-0.127%	3,603,173	-14.033%
2026-07-22	280.4800	288.4400	279.501000	283.4000	-2.185%	2,601,681	-14.143%
2026-07-21	285.4700	294.0000	274.500000	289.7300	+7.463%	5,135,828	-16.018%
2026-07-20	272.0000	277.4000	268.060000	269.6100	+0.906%	3,374,012	-9.751%
2026-07-17	249.8650	272.8800	243.120000	267.1900	+1.977%	8,239,047	-8.934%
2026-07-16	268.5400	268.6600	252.610000	262.0100	-5.415%	9,788,000	-7.133%
2026-07-15	281.0900	288.4999	265.200000	277.0100	-1.480%	5,708,949	-12.162%
2026-07-14	310.0350	310.5000	276.260000	281.1700	-5.960%	8,247,844	-13.462%
2026-07-13	311.4300	311.4300	293.500000	298.9900	-7.545%	5,301,096	-18.619%
2026-07-10	322.7000	328.2806	317.880000	323.3900	-1.366%	2,770,936	-24.760%
2026-07-09	318.3150	339.4400	311.150000	327.8700	+9.203%	7,096,457	-25.788%
2026-07-08	297.5350	311.3650	290.450000	300.2400	-0.063%	6,128,683	-18.958%
2026-07-07	305.9300	314.9000	293.990000	300.4300	-6.768%	7,269,594	-19.009%
2026-07-06	324.2700	338.2441	321.500000	322.2400	+2.208%	5,297,277	-24.491%
2026-07-02	337.2400	358.4900	309.740000	315.2800	-6.575%	7,575,957	-22.824%
2026-07-01	341.2450	346.6700	332.000000	337.4700	-4.823%	5,064,651	-27.899%
2026-06-30	349.7700	361.9499	342.071500	354.5700	+3.199%	6,267,927	-31.376%
2026-06-29	336.2500	346.1499	303.670000	343.5800	+2.785%	8,387,980	-29.181%
2026-06-26	335.0700	339.9000	326.800000	334.2700	-3.865%	7,718,158	-27.209%
2026-06-25	379.7650	379.9700	339.520100	347.7100	-3.166%	8,379,915	-30.022%
2026-06-24	373.3300	374.5600	344.120000	359.0800	-1.995%	8,663,746	-32.238%
2026-06-23	370.0000	389.8000	362.900000	366.3900	-10.137%	11,079,210	-33.590%
2026-06-22	440.0300	444.9500	401.950000	407.7200	-7.223%	9,416,930	-40.322%
2026-06-18	440.2450	452.7000	423.620000	439.4600	+4.913%	34,221,913	-44.632%
2026-06-17	411.9800	444.8000	400.140000	418.8800	+5.687%	11,692,487	-41.912%
2026-06-16	401.0000	428.6000	395.880000	396.3400	-3.929%	12,401,971	-38.608%
2026-06-15	390.5000	416.1737	369.250000	412.5500	+8.335%	14,035,464	-41.020%
2026-06-12	353.1200	385.8000	350.040000	380.8100	+11.273%	16,531,865	-36.105%
2026-06-11	314.4200	344.6800	310.183000	342.2300	+11.320%	8,844,727	-28.902%
2026-06-10	314.4700	332.1000	304.110000	307.4300	-5.365%	8,044,600	-20.854%
2026-06-09	362.2550	362.5750	298.380000	324.8600	-6.216%	13,397,493	-25.100%
2026-06-08	354.0000	364.3500	339.006000	346.3900	+1.009%	9,055,895	-29.755%
2026-06-05	369.7500	373.7400	337.551300	342.9300	-12.838%	14,885,094	-29.047%
2026-06-04	380.4100	397.4499	367.520000	393.4400	-4.465%	10,915,944	-38.156%
2026-06-03	407.5350	417.5000	373.890000	411.8300	+2.265%	11,938,804	-40.917%
2026-06-02	401.1300	427.9900	387.903000	402.7100	-1.502%	15,447,344	-39.579%
2026-06-01	389.9500	421.6899	381.250000	408.8500	+15.726%	20,741,523	-40.487%
2026-05-29	339.2500	356.4500	337.000000	353.2900	+5.375%	10,448,330	-31.127%
2026-05-28	309.9800	349.4200	308.617500	335.2700	+10.756%	14,388,893	-27.426%
2026-05-27	320.5350	323.7700	300.880000	302.7100	-5.762%	9,356,020	-19.619%
2026-05-26	315.7100	324.9999	300.000000	321.2200	+4.799%	10,899,814	-24.251%
2026-05-22	290.0750	315.0000	288.210000	306.5100	+2.776%	13,961,818	-20.616%
2026-05-21	266.8950	298.7000	266.000100	298.2300	+16.165%	21,684,793	-18.412%
2026-05-20	226.5400	259.4400	226.085000	256.7300	+15.048%	18,297,550	-5.223%
2026-05-19	209.7500	226.9499	206.380000	223.1500	+3.733%	11,226,376	+9.039%
2026-05-18	209.8100	215.5000	203.004900	215.1200	+2.849%	8,614,500	+13.109%
2026-05-15	214.7900	216.7000	208.500000	209.1600	-8.464%	10,191,177	+16.332%
2026-05-14	217.8400	228.6800	213.230000	228.5000	+3.296%	8,456,948	+6.486%
2026-05-13	212.0000	222.4699	207.870000	221.2100	+6.392%	8,699,996	+9.995%
2026-05-12	204.7700	216.4980	200.890000	207.9200	-2.224%	7,839,580	+17.026%
2026-05-11	206.5350	215.5000	206.078000	212.6500	-0.291%	10,549,519	+14.423%
2026-05-08	216.9600	222.0000	211.000000	213.2700	-0.019%	11,610,259	+14.090%
2026-05-07	222.3950	232.2300	210.230000	213.3100	-10.110%	22,382,776	+14.069%
2026-05-06	232.0000	239.5000	220.100000	237.3000	+13.628%	26,272,788	+2.537%
2026-05-05	210.0950	214.3900	204.324900	208.8400	+2.745%	7,968,859	+16.510%
2026-05-04	212.5000	215.4500	198.350000	203.2600	-3.750%	6,733,159	+19.709%
2026-05-01	208.1500	216.3532	207.160000	211.1800	+0.409%	4,970,251	+15.219%
2026-04-30	204.0000	215.2000	200.040000	210.3200	+4.279%	7,730,811	+15.690%
2026-04-29	202.6000	203.5000	193.910000	201.6900	+1.530%	6,169,714	+20.641%
2026-04-28	197.3200	204.6693	195.000000	198.6500	-7.981%	13,367,272	+22.487%
2026-04-27	224.4900	227.3000	210.000000	215.8800	-8.062%	13,825,474	+12.711%
2026-04-24	221.9600	237.6800	218.375000	234.8100	+14.760%	20,480,988	+3.624%
2026-04-23	194.4200	210.8000	192.180000	204.6100	+4.090%	16,854,095	+18.919%
2026-04-22	180.0000	196.6600	178.475000	196.5700	+12.012%	13,932,311	+23.783%
2026-04-21	175.3700	179.4000	173.300000	175.4900	+0.223%	6,479,062	+38.652%
2026-04-20	167.4150	175.3150	164.100000	175.1000	+5.020%	8,563,402	+38.961%
2026-04-17	167.3400	168.3500	162.727600	166.7300	+2.711%	5,092,592	+45.937%
2026-04-16	159.9900	166.0900	156.850000	162.3300	+1.876%	5,748,002	+49.892%
2026-04-15	161.2200	161.7400	156.210000	159.3400	-1.166%	3,650,295	+52.705%
2026-04-14	161.0300	163.5000	157.600000	161.2200	+2.310%	6,294,189	+50.924%
2026-04-13	147.7800	157.7700	147.500000	157.5800	+5.808%	4,900,085	+54.410%
2026-04-10	152.4100	159.2900	147.960000	148.9300	-0.577%	7,431,270	+63.379%
2026-04-09	148.2300	150.4000	145.270000	149.7950	+0.594%	5,325,422	+62.435%
2026-04-08	152.1600	153.4200	145.000000	148.9100	+3.510%	6,480,268	+63.401%
2026-04-07	143.8150	145.5000	137.580000	143.8600	-3.300%	7,070,996	+69.137%
2026-04-06	152.1800	153.6800	146.100000	148.7700	-0.228%	4,137,617	+63.554%
2026-04-02	149.7700	152.0700	145.820000	149.1100	-3.843%	8,183,181	+63.182%
2026-04-01	154.3896	158.3700	152.300000	155.0700	+2.505%	8,306,336	+56.910%
2026-03-31	139.9000	151.5900	139.900000	151.2800	+10.456%	10,203,709	+60.841%
2026-03-30	144.1000	145.7500	136.000000	136.9600	-4.975%	8,033,556	+77.658%
2026-03-27	151.5300	152.7500	142.210000	144.1300	-6.893%	10,269,040	+68.820%
2026-03-26	157.3500	163.5300	154.350000	154.8000	-1.445%	15,671,565	+57.183%
2026-03-25	148.2550	166.6900	148.250000	157.0700	+16.383%	29,579,891	+54.912%
2026-03-24	136.0000	140.5800	133.010000	134.9600	-1.410%	11,039,180	+80.290%
2026-03-23	133.4300	138.8450	133.120000	136.8900	+3.430%	7,959,802	+77.749%
2026-03-20	136.9000	139.9500	131.423000	132.3500	+1.949%	12,450,075	+83.846%
2026-03-19	125.0000	130.7250	124.500000	129.8200	+1.137%	3,497,580	+87.429%
2026-03-18	127.8100	130.8800	127.205000	128.3600	+0.825%	4,206,918	+89.561%
2026-03-17	125.1700	128.7999	124.800000	127.3100	+4.610%	5,889,885	+91.124%
2026-03-16	119.5000	123.4392	118.375000	121.7000	+5.140%	4,407,330	+99.934%
2026-03-13	115.8000	118.0600	115.050000	115.7500	+0.547%	2,462,517	+110.212%
2026-03-12	118.2250	119.2500	114.455000	115.1200	-4.147%	3,450,982	+111.362%
2026-03-11	120.8300	123.2000	119.330000	120.1000	-0.373%	2,451,778	+102.598%
2026-03-10	117.0000	123.6050	116.990000	120.5500	+2.482%	3,659,783	+101.842%
2026-03-09	112.5500	118.1400	111.260100	117.6300	+2.841%	3,990,732	+106.852%
2026-03-06	118.1250	119.2700	113.510000	114.3800	-5.173%	4,331,104	+112.729%
2026-03-05	122.8496	124.3500	118.770000	120.6200	-2.812%	3,441,825	+101.724%
2026-03-04	122.7000	127.4000	121.740000	124.1100	+1.964%	2,984,492	+96.052%
2026-03-03	119.2750	122.1500	116.390000	121.7200	-2.131%	5,303,775	+99.901%
2026-03-02	123.3200	125.8400	121.640000	124.3700	-2.417%	3,830,284	+95.642%
2026-02-27	126.1450	128.8900	126.010000	127.4500	-1.400%	3,118,532	+90.914%
2026-02-26	131.9400	134.2500	126.660000	129.2600	-1.882%	4,135,567	+88.241%
2026-02-25	128.3500	133.2800	128.350000	131.7400	+2.809%	4,322,469	+84.697%
2026-02-24	124.6000	131.3900	124.000000	128.1400	+3.522%	4,272,780	+89.886%
2026-02-23	123.7050	126.7100	121.910000	123.7800	-1.433%	3,393,539	+96.575%
2026-02-20	125.2150	130.0000	124.960000	125.5800	-1.064%	4,056,042	+93.757%
2026-02-19	125.8600	126.9900	122.650000	126.9300	-0.244%	3,108,472	+91.696%
2026-02-18	128.6000	130.4000	126.000000	127.2400	+0.276%	4,275,399	+91.229%
2026-02-17	124.5000	127.0000	120.580000	126.8900	+1.285%	4,267,595	+91.757%
2026-02-13	120.1200	127.4200	119.700000	125.2800	+2.529%	4,418,107	+94.221%
2026-02-12	125.2800	128.2400	120.820000	122.1900	-2.466%	5,980,913	+99.132%
2026-02-11	127.5100	129.5400	125.160000	125.2800	-0.532%	4,144,928	+94.221%
2026-02-10	124.3700	130.9000	124.250000	125.9500	+1.075%	8,912,923	+93.188%
2026-02-09	120.2500	125.2450	118.250000	124.6100	+0.736%	6,816,093	+95.265%
2026-02-06	112.7150	124.3100	112.530000	123.7000	+11.562%	15,787,431	+96.702%
2026-02-05	104.4800	115.1000	100.020000	110.8800	+5.701%	24,623,153	+119.444%
2026-02-04	105.0000	108.1850	103.000000	104.9000	+0.335%	12,215,062	+131.954%
2026-02-03	108.0000	109.3600	101.570000	104.5500	-2.226%	7,053,442	+132.731%
2026-02-02	104.5800	108.1200	104.010000	106.9300	+1.490%	4,999,959	+127.551%
2026-01-30	107.0900	108.0000	105.030000	105.3600	-2.831%	4,950,602	+130.942%
2026-01-29	110.0600	110.4000	104.110000	108.4300	-1.391%	6,154,154	+124.403%
2026-01-28	115.0000	115.7800	109.060000	109.9600	-4.283%	7,957,297	+121.280%
2026-01-27	116.1550	117.3900	114.235000	114.8800	+0.131%	4,500,402	+111.804%
2026-01-26	116.3500	116.4399	114.060000	114.7300	-1.154%	3,716,932	+112.081%
2026-01-23	120.8800	121.8500	114.580000	116.0700	-2.626%	6,814,173	+109.632%
2026-01-22	120.7050	123.5000	118.650000	119.2000	+4.635%	14,161,544	+104.128%
2026-01-21	111.0750	117.2800	111.075000	113.9200	+6.298%	13,654,536	+113.588%
2026-01-20	104.8600	110.7400	104.410000	107.1700	+1.314%	7,327,412	+127.041%
2026-01-16	106.6600	107.9600	105.190000	105.7800	+0.637%	5,290,697	+130.025%
2026-01-15	108.1300	108.8850	104.950000	105.1100	+0.114%	5,775,431	+131.491%
2026-01-14	106.3700	106.4900	102.010000	104.9900	-2.643%	7,569,765	+131.755%
2026-01-13	108.8700	111.7500	105.900000	107.8400	-2.969%	7,724,717	+125.631%
2026-01-12	110.9400	111.6100	109.250000	111.1400	-0.581%	4,443,140	+118.931%
2026-01-09	113.9100	113.9800	109.520000	111.7900	-1.141%	5,221,990	+117.658%
2026-01-08	115.8200	116.2799	110.553000	113.0800	-2.248%	4,700,528	+115.175%
2026-01-07	114.9300	117.2000	113.970000	115.6800	+0.130%	5,117,583	+110.339%
2026-01-06	117.5200	117.9700	114.990000	115.5300	-0.500%	3,290,088	+110.612%
2026-01-05	120.3600	122.5000	116.030000	116.1100	+1.203%	6,859,389	+109.560%
2026-01-02	112.8300	116.2900	112.830000	114.7300	+4.958%	6,711,510	+112.081%
2025-12-31	110.6650	111.6000	109.290000	109.3100	-1.398%	3,455,424	+122.596%
2025-12-30	111.1300	112.0000	110.390000	110.8600	+0.317%	3,616,642	+119.484%
2025-12-29	108.7300	111.2900	108.380100	110.5100	+0.218%	3,347,569	+120.179%
2025-12-26	111.4650	111.6000	110.100000	110.2700	-1.147%	3,054,345	+120.658%
2025-12-24	112.0900	112.3200	110.580100	111.5500	-0.420%	2,160,476	+118.126%
2025-12-23	112.7200	112.9000	110.290000	112.0200	-1.121%	7,045,304	+117.211%
2025-12-22	117.1700	117.2100	112.670000	113.2900	-0.649%	7,754,264	+114.776%
2025-12-19	114.2150	115.2100	113.420000	114.0300	+0.458%	7,854,513	+113.382%
2025-12-18	117.1300	118.0646	113.430000	113.5100	-0.934%	5,194,927	+114.360%
2025-12-17	121.5750	121.6346	112.630000	114.5800	-5.384%	8,686,630	+112.358%
2025-12-16	123.5000	124.0000	117.830000	121.1000	-2.629%	6,198,849	+100.925%
2025-12-15	126.3800	128.7400	123.145000	124.3700	-4.981%	6,924,831	+95.642%
2025-12-12	135.3100	137.0000	130.410800	130.8900	-3.856%	3,965,905	+85.897%
2025-12-11	137.9900	138.2600	133.092000	136.1400	-3.802%	4,227,495	+78.728%
2025-12-10	141.7400	142.8000	140.000000	141.5200	-0.289%	1,765,750	+71.933%
2025-12-09	139.5700	142.2200	138.360000	141.9300	+1.538%	2,303,389	+71.437%
2025-12-08	143.0000	143.4139	138.310000	139.7800	-1.083%	2,168,104	+74.074%
2025-12-05	143.2100	144.2500	140.490000	141.3100	+0.584%	2,445,167	+72.189%
2025-12-04	139.6950	141.3999	138.217900	140.4900	+0.934%	2,390,177	+73.194%
2025-12-03	137.3600	139.5600	135.807500	139.1900	+1.986%	2,152,046	+74.811%
2025-12-02	136.0300	139.3500	135.740000	136.4800	+1.089%	2,184,900	+78.283%
2025-12-01	133.4300	136.5800	133.000000	135.0100	-0.406%	2,365,032	+80.224%
2025-11-28	133.7900	135.6600	132.700000	135.5600	+2.225%	1,559,120	+79.492%
2025-11-26	133.5000	134.6500	132.360000	132.6100	+0.890%	2,806,661	+83.485%
2025-11-25	132.0000	132.5000	126.920000	131.4400	-2.427%	4,858,068	+85.119%
2025-11-24	132.8250	136.0150	132.550000	134.7100	+2.387%	3,417,562	+80.625%
2025-11-21	132.5300	133.2700	125.170000	131.5700	-0.724%	6,166,656	+84.936%
2025-11-20	142.2800	143.3200	131.850000	132.5300	-3.256%	4,609,731	+83.596%
2025-11-19	137.6000	138.5600	134.920000	136.9900	+0.698%	3,499,406	+77.619%
2025-11-18	138.1850	139.5400	133.240000	136.0400	-3.009%	3,993,028	+78.859%
2025-11-17	139.5700	143.8000	138.190000	140.2600	+0.351%	2,977,455	+73.478%
2025-11-14	136.9100	143.7450	135.100000	139.7700	-0.385%	3,717,909	+74.086%
2025-11-13	146.9950	147.6350	138.380000	140.3100	-5.674%	6,496,039	+73.416%
2025-11-12	151.0700	152.4800	146.847100	148.7500	-0.661%	2,602,094	+63.576%
2025-11-11	153.0000	153.0000	146.701700	149.7400	-3.294%	4,075,260	+62.495%
2025-11-10	158.4800	159.3150	154.550000	154.8400	+1.614%	3,274,225	+57.143%
2025-11-07	154.7400	155.2300	146.290000	152.3800	-3.709%	5,794,581	+59.680%
2025-11-06	167.0000	167.4799	155.180000	158.2500	-1.211%	7,123,713	+53.757%
2025-11-05	158.7400	164.3300	156.330000	160.1900	-0.336%	6,941,840	+51.895%
2025-11-04	162.0000	166.1400	160.400000	160.7300	-4.713%	3,936,622	+51.384%
2025-11-03	171.3000	173.5400	168.360000	168.6800	-0.671%	2,230,065	+44.249%
2025-10-31	168.5000	171.8800	166.935000	169.8200	+2.641%	3,704,417	+43.281%
2025-10-30	168.6200	168.9990	165.300100	165.4500	-2.899%	2,855,952	+47.066%
2025-10-29	175.2700	177.2500	169.370000	170.3900	-1.560%	3,098,253	+42.802%
2025-10-28	178.0100	179.1200	172.930000	173.0900	-3.096%	3,335,494	+40.574%
2025-10-27	174.4850	183.1600	174.270000	178.6200	+4.652%	6,552,357	+36.222%
2025-10-24	170.1900	174.4499	169.660000	170.6800	+2.449%	3,665,243	+42.559%
2025-10-23	164.5600	169.2900	164.070000	166.6000	+0.537%	2,775,737	+46.050%
2025-10-22	168.0600	170.8350	160.852400	165.7100	-2.167%	4,302,283	+46.835%
2025-10-21	170.5300	173.8450	167.060000	169.3800	-1.236%	4,776,145	+43.653%
2025-10-20	167.5000	173.0400	167.415000	171.5000	+3.557%	3,654,095	+41.878%
2025-10-17	169.7300	169.7300	163.610000	165.6100	-3.260%	4,645,269	+46.923%
2025-10-16	173.5800	175.9700	168.626400	171.1900	+0.305%	4,581,189	+42.134%
2025-10-15	172.0600	174.0000	167.100000	170.6700	+1.493%	7,692,830	+42.568%
2025-10-14	171.5950	180.3400	167.540000	168.1600	-2.198%	12,821,187	+44.696%
2025-10-13	160.8050	175.0000	157.000000	171.9400	+11.065%	11,188,193	+41.514%
2025-10-10	170.6000	171.5900	153.220000	154.8100	-9.287%	8,383,969	+57.173%
2025-10-09	164.5100	171.8600	161.210000	170.6600	+2.333%	8,685,569	+42.576%
2025-10-08	158.5000	168.5100	156.500000	166.7700	+4.660%	9,048,765	+45.902%
2025-10-07	157.0000	161.0000	154.350000	159.3450	+2.000%	5,179,075	+52.700%
2025-10-06	155.6000	160.5400	154.649306	156.2200	+2.345%	5,095,938	+55.755%
2025-10-03	152.8800	154.5468	150.660000	152.6400	+0.325%	2,533,633	+59.408%
2025-10-02	150.8500	152.5000	149.410000	152.1450	+1.174%	3,573,072	+59.926%
2025-10-01	142.4100	151.2500	142.360000	150.3800	+6.283%	7,886,785	+61.803%
2025-09-30	139.8950	141.6800	138.490000	141.4900	+1.209%	2,550,745	+71.970%
2025-09-29	141.2200	142.3000	139.340000	139.8000	+0.129%	2,988,896	+74.049%
2025-09-26	141.0000	141.0799	137.620000	139.6200	-0.732%	3,757,082	+74.273%
2025-09-25	141.5000	142.8000	138.000000	140.6500	-2.529%	4,312,171	+72.997%
2025-09-24	142.1500	146.0000	141.310000	144.3000	+2.348%	4,545,711	+68.621%
2025-09-23	145.4100	146.1600	140.280000	140.9900	-2.416%	4,823,904	+72.580%
2025-09-22	142.1500	145.5500	141.350000	144.4800	+1.099%	4,705,820	+68.411%
2025-09-19	145.8050	145.8050	142.380000	142.9100	-2.477%	8,770,184	+70.261%
2025-09-18	147.2100	149.2400	142.000000	146.5400	-4.453%	12,214,996	+66.043%
2025-09-17	153.0000	154.6588	150.100000	153.3700	-0.312%	2,500,041	+58.649%
2025-09-16	153.7600	155.8000	152.346200	153.8500	-0.006%	2,385,321	+58.154%
2025-09-15	151.2500	154.9781	151.025000	153.8600	+2.138%	2,570,378	+58.144%
2025-09-12	155.2400	155.5500	149.020000	150.6400	-2.624%	3,605,208	+61.524%
2025-09-11	152.8500	158.8900	152.850000	154.7000	+0.363%	6,342,151	+57.285%
2025-09-10	143.3000	154.5000	142.800000	154.1400	+9.474%	11,219,684	+57.856%
2025-09-09	139.1400	141.7385	139.100000	140.8000	+1.193%	2,083,374	+72.813%
2025-09-08	138.7100	141.1500	138.140000	139.1400	+0.702%	2,573,149	+74.874%
2025-09-05	138.0000	138.8200	135.350000	138.1700	+1.986%	2,822,396	+76.102%
2025-09-04	131.1350	136.1150	130.260000	135.4800	+3.089%	3,274,910	+79.598%
2025-09-03	133.6500	134.1000	130.710000	131.4200	-0.695%	3,202,139	+85.147%
2025-09-02	133.6200	134.8900	130.410000	132.3400	-4.316%	5,833,676	+83.860%
2025-08-29	140.6700	140.7800	137.310000	138.3100	-2.974%	3,615,984	+75.924%
2025-08-28	140.6000	143.7996	139.757400	142.5500	+1.344%	2,882,933	+70.691%
2025-08-27	140.2700	141.9600	138.830000	140.6600	+0.285%	2,499,461	+72.985%
2025-08-26	138.3400	141.4100	137.850000	140.2600	+1.800%	2,515,358	+73.478%
2025-08-25	138.2950	139.0000	136.000000	137.7800	-0.102%	1,870,929	+76.600%
2025-08-22	133.0000	140.3500	132.680000	137.9200	+3.481%	4,041,485	+76.421%
2025-08-21	130.8900	133.6300	130.210000	133.2800	+1.616%	4,107,208	+82.563%
2025-08-20	132.7000	133.1300	127.030000	131.1600	-2.127%	5,838,744	+85.514%
2025-08-19	140.9300	142.8000	133.700000	134.0100	-4.998%	4,751,607	+81.569%
2025-08-18	137.9100	141.5102	137.529500	141.0600	+1.548%	2,892,949	+72.494%
2025-08-15	140.5500	141.7800	137.770000	138.9100	-1.167%	3,434,478	+75.164%
2025-08-14	140.2900	140.6800	138.270000	140.5500	-0.742%	4,927,774	+73.120%
2025-08-13	143.4500	145.2000	141.390000	141.6000	-0.555%	3,335,791	+71.836%
2025-08-12	142.8500	143.0000	140.420000	142.3900	+0.950%	4,004,257	+70.883%
2025-08-11	139.5200	146.4300	139.250000	141.0500	+1.841%	5,673,358	+72.506%
2025-08-08	136.6700	139.4500	135.360000	138.5000	+2.161%	3,483,747	+75.682%
2025-08-07	137.7700	139.6800	134.610000	135.5700	-0.404%	4,269,209	+79.479%
2025-08-06	137.4100	137.8000	135.010000	136.1200	-0.809%	3,241,026	+78.754%
2025-08-05	140.5000	140.8800	135.210000	137.2300	-2.014%	4,384,607	+77.308%
2025-08-04	140.1000	140.6098	138.250000	140.0500	+1.795%	4,866,896	+73.738%
2025-08-01	137.9950	140.0600	135.250000	137.5800	-2.684%	7,673,360	+76.857%
2025-07-31	148.3500	149.0000	139.110000	141.3750	-13.439%	22,624,867	+72.110%
2025-07-30	162.3200	165.2500	161.360000	163.3250	-0.089%	4,885,275	+48.979%
2025-07-29	164.0000	166.2475	160.780000	163.4700	-0.548%	3,546,455	+48.847%
2025-07-28	165.0200	166.8800	162.036800	164.3700	+0.735%	4,027,941	+48.032%
2025-07-25	160.0000	164.5800	159.140000	163.1700	+1.988%	3,151,871	+49.121%
2025-07-24	160.0000	161.7500	157.900000	159.9900	+0.446%	2,228,382	+52.085%
2025-07-23	156.9600	159.7499	155.714164	159.2800	+1.776%	3,398,613	+52.762%
2025-07-22	161.0000	162.1318	153.240000	156.5000	-3.347%	5,167,949	+55.476%
2025-07-21	159.1500	164.5800	158.189100	161.9200	+3.305%	5,462,802	+50.272%
2025-07-18	158.5000	161.9500	156.385000	156.7400	-0.280%	4,869,474	+55.238%
2025-07-17	157.1100	159.4998	153.540400	157.1800	+2.131%	4,891,514	+54.803%
2025-07-16	151.3250	155.0400	148.210000	153.9000	+4.616%	7,451,580	+58.103%
2025-07-15	148.3750	150.1500	146.350100	147.1100	+1.778%	4,182,225	+65.400%
2025-07-14	145.9400	145.9600	140.700000	144.5400	-0.959%	5,882,783	+68.341%
2025-07-11	146.6800	151.1000	144.280000	145.9400	-1.757%	3,954,206	+66.726%
2025-07-10	149.0000	149.0000	145.618100	148.5500	+0.358%	3,652,380	+63.797%
2025-07-09	149.5900	152.7800	147.800000	148.0200	+0.156%	3,848,507	+64.383%
2025-07-08	148.9300	150.0000	147.050000	147.7900	+0.620%	4,150,262	+64.639%
2025-07-07	154.0000	154.0000	145.400000	146.8800	-5.294%	6,964,769	+65.659%
2025-07-03	155.8600	157.4200	154.160100	155.0900	+0.297%	2,498,969	+56.890%
2025-07-02	154.2050	155.2400	152.030000	154.6300	-1.087%	5,027,678	+57.356%
2025-07-01	160.0000	161.7500	153.517200	156.3300	-3.345%	6,369,768	+55.645%
2025-06-30	166.9650	168.3099	161.221700	161.7400	-2.248%	5,531,639	+50.439%
2025-06-27	159.0000	166.3600	158.760000	165.4600	+4.622%	7,495,465	+47.057%
2025-06-26	158.5350	160.4000	157.245000	158.1500	+0.534%	4,519,565	+53.854%
2025-06-25	157.1100	159.8800	156.680000	157.3100	+0.575%	4,750,959	+54.675%
2025-06-24	151.0000	157.2300	150.900000	156.4100	+4.741%	5,587,282	+55.566%
2025-06-23	143.0000	149.5900	142.600000	149.3300	+2.958%	4,742,264	+62.941%
2025-06-20	146.7050	148.4800	143.260000	145.0400	-0.692%	3,798,306	+67.761%
2025-06-18	145.1600	147.9800	143.180000	146.0500	+0.919%	3,638,366	+66.600%
2025-06-17	140.8300	149.2500	140.500000	144.7200	+1.887%	5,883,239	+68.132%
2025-06-16	137.2500	143.5800	137.250000	142.0400	+4.788%	4,166,296	+71.304%
2025-06-13	135.8100	138.5200	134.570000	135.5500	-2.215%	3,307,735	+79.506%
2025-06-12	137.4400	140.6300	137.210000	138.6200	-1.254%	3,244,823	+75.530%
2025-06-11	140.9900	144.2999	138.941200	140.3800	-0.178%	3,594,057	+73.330%
2025-06-10	138.8000	141.5800	135.870000	140.6300	+1.457%	4,544,099	+73.021%
2025-06-09	135.0000	141.3198	134.820000	138.6100	+4.132%	6,864,643	+75.543%
2025-06-06	129.9300	135.1600	129.930000	133.1100	+2.748%	3,212,500	+82.796%
2025-06-05	131.0900	134.2500	128.490000	129.5500	-0.621%	3,558,230	+87.819%
2025-06-04	129.4000	130.6848	127.330100	130.3600	+1.227%	2,473,376	+86.652%
2025-06-03	127.5300	130.6400	126.930000	128.7800	+2.162%	3,445,675	+88.942%
2025-06-02	124.8000	127.4800	123.587500	126.0550	+1.216%	3,297,546	+93.027%
2025-05-30	127.6100	127.8000	121.560000	124.5400	-2.779%	5,786,646	+95.375%
2025-05-29	138.5000	138.5900	126.750000	128.1000	-5.489%	7,438,789	+89.945%
2025-05-28	134.8250	138.5000	133.950000	135.5400	+1.179%	5,937,438	+79.519%
2025-05-27	130.0500	135.9900	129.730000	133.9600	+5.331%	5,507,532	+81.636%
2025-05-23	126.1400	127.6600	124.900000	127.1800	-1.624%	2,966,784	+91.319%
2025-05-22	129.6000	131.1388	128.957800	129.2800	-0.897%	2,366,176	+88.212%
2025-05-21	128.9200	135.3400	128.600000	130.4500	-0.450%	4,810,123	+86.524%
2025-05-20	131.8400	132.0400	129.700000	131.0400	-0.765%	3,108,482	+85.684%
2025-05-19	130.3550	133.2800	129.530000	132.0500	-2.876%	4,195,586	+84.264%
2025-05-16	133.3500	136.1500	132.900000	135.9600	+2.172%	4,789,901	+78.964%
2025-05-15	133.0050	135.1800	129.000000	133.0700	-0.285%	5,357,922	+82.851%
2025-05-14	128.9700	134.9700	128.810000	133.4500	+5.344%	8,876,042	+82.330%
2025-05-13	125.0000	128.9000	124.200000	126.6800	+1.498%	7,630,738	+92.075%
2025-05-12	121.6350	125.4500	121.300000	124.8100	+7.781%	7,552,649	+94.952%
2025-05-09	117.5600	118.8200	114.800000	115.8000	-0.618%	5,364,763	+110.121%
2025-05-08	119.1950	119.8000	114.330000	116.5200	-6.176%	15,725,322	+108.823%
2025-05-07	123.1050	124.4400	120.190000	124.1900	+1.429%	9,237,893	+95.926%
2025-05-06	118.0000	123.5800	118.000000	122.4400	+0.402%	4,236,058	+98.726%
2025-05-05	121.0900	123.4300	120.500000	121.9500	-1.071%	3,525,176	+99.524%
2025-05-02	118.5700	123.9800	118.460000	123.2700	+6.820%	5,131,987	+97.388%
2025-05-01	117.0000	119.5709	115.230000	115.4000	+1.184%	6,993,600	+110.849%
2025-04-30	108.5950	114.2400	107.540000	114.0500	+2.150%	3,737,401	+113.345%
2025-04-29	112.6000	113.5911	111.490000	111.6500	-0.384%	1,953,963	+117.931%
2025-04-28	112.5300	114.1800	110.010000	112.0800	-1.112%	3,241,285	+117.095%
2025-04-25	112.0000	114.8300	110.560000	113.3400	+1.187%	3,908,380	+114.681%
2025-04-24	107.3600	112.5000	106.980000	112.0100	+6.514%	5,047,646	+117.231%
2025-04-23	106.4000	109.8600	104.670000	105.1600	+4.585%	5,140,745	+131.381%
2025-04-22	98.2200	101.8470	97.903500	100.5500	+3.842%	3,808,524	+141.989%
2025-04-21	99.7900	100.2300	95.320000	96.8300	-3.872%	3,931,800	+151.286%
2025-04-17	102.2600	102.2600	98.840100	100.7300	-0.267%	3,124,931	+141.557%
2025-04-16	98.0000	101.7100	97.895000	101.0000	-2.697%	4,881,728	+140.911%
2025-04-15	104.8100	106.3142	102.660000	103.8000	-1.199%	3,092,066	+134.412%
2025-04-14	108.2100	109.4600	102.860000	105.0600	+1.029%	3,674,719	+131.601%
2025-04-11	100.0000	105.6650	98.802000	103.9900	+3.514%	6,481,201	+133.984%
2025-04-10	98.9000	102.0000	95.345000	100.4600	-5.751%	8,620,945	+142.206%
2025-04-09	85.6150	107.9401	85.190000	106.5900	+24.202%	13,935,053	+128.277%
2025-04-08	94.3750	96.5502	84.117000	85.8200	-3.170%	8,447,500	+183.524%
2025-04-07	80.9200	94.1400	80.000000	88.6300	+1.049%	9,081,667	+174.535%
2025-04-04	91.6500	95.3800	84.390100	87.7100	-10.244%	12,485,983	+177.414%
2025-04-03	101.1600	103.2400	97.330000	97.7200	-9.636%	8,088,131	+148.997%
2025-04-02	104.3800	110.1349	104.380000	108.1400	+1.084%	2,350,625	+125.005%
2025-04-01	105.7200	108.4699	103.580000	106.9800	+0.178%	4,236,103	+127.444%
2025-03-31	104.0000	106.9300	101.363800	106.7900	-0.937%	4,662,707	+127.849%
2025-03-28	111.5000	113.1763	106.730000	107.8000	-4.152%	4,624,071	+125.714%
2025-03-27	114.0000	114.0400	109.250000	112.4700	-2.140%	4,203,112	+116.342%
2025-03-26	123.0000	123.4500	114.170000	114.9300	-7.523%	4,878,095	+111.711%
2025-03-25	124.9200	125.5000	123.100000	124.2800	-0.457%	1,878,664	+95.784%
2025-03-24	122.0600	126.2700	122.000000	124.8500	+4.854%	4,305,421	+94.890%
2025-03-21	116.3750	119.4300	115.500000	119.0700	0.000%	2,461,714	+104.350%
2025-03-20	116.8200	120.4400	115.810000	119.0700	+0.984%	2,328,792	+104.350%
2025-03-19	119.4400	120.4900	116.244000	117.9100	-1.512%	3,720,926	+106.361%
2025-03-18	120.5600	120.6476	116.360000	119.7200	-1.359%	3,110,707	+103.241%
2025-03-17	118.0600	123.7000	118.054900	121.3700	+2.908%	3,411,882	+100.478%
2025-03-14	115.7900	118.6200	115.210000	117.9400	+5.257%	4,529,790	+106.308%
2025-03-13	114.0000	114.7800	109.900000	112.0500	-0.577%	4,449,437	+117.153%
2025-03-12	116.0000	117.9800	112.000000	112.7000	+1.085%	5,272,039	+115.901%
2025-03-11	116.0000	118.5000	110.250000	111.4900	-4.202%	7,981,070	+118.244%
2025-03-10	120.5000	121.8000	114.380000	116.3800	-7.304%	7,235,090	+109.074%
2025-03-07	118.5200	127.5811	117.520000	125.5500	+6.470%	6,529,176	+93.803%
2025-03-06	120.7000	123.4000	117.750000	117.9200	-5.498%	4,975,607	+106.343%
2025-03-05	124.6250	125.4900	120.360000	124.7800	+1.870%	4,573,357	+94.999%
2025-03-04	121.9100	125.9100	117.890000	122.4900	+1.148%	8,018,381	+98.645%

.dark-mode .v1Zdzg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1Zdzg{ color: #333333; background-color: white; border: 2px solid #333333; }ARMArm Holdings plcstock NASDAQ ADR

ARM
Arm Holdings plc
stock NASDAQ ADR