Dark

ARM
Arm Holdings plc
stock NASDAQ ADR

At Close

Jul 2, 2026 3:59:59 PM EDT

315.46USD-6.522%(-22.01)7,575,957

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

337.04USD-0.127%(-0.43)39,477

After-hours

Jul 2, 2026 4:59:30 PM EDT

315.61USD+0.048%(+0.15)823,843

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	337.2400	358.4900	309.740000	315.2800	-6.575%	7,575,957	0.000%
2026-07-01	341.2450	346.6700	332.000000	337.4700	-4.823%	5,064,651	-6.575%
2026-06-30	349.7700	361.9499	342.071500	354.5700	+3.199%	6,267,927	-11.081%
2026-06-29	336.2500	346.1499	303.670000	343.5800	+2.785%	8,387,980	-8.237%
2026-06-26	335.0700	339.9000	326.800000	334.2700	-3.865%	7,718,158	-5.681%
2026-06-25	379.7650	379.9700	339.520100	347.7100	-3.166%	8,379,915	-9.327%
2026-06-24	373.3300	374.5600	344.120000	359.0800	-1.995%	8,663,746	-12.198%
2026-06-23	370.0000	389.8000	362.900000	366.3900	-10.137%	11,079,210	-13.950%
2026-06-22	440.0300	444.9500	401.950000	407.7200	-7.223%	9,416,930	-22.672%
2026-06-18	440.2450	452.7000	423.620000	439.4600	+4.913%	34,221,913	-28.257%
2026-06-17	411.9800	444.8000	400.140000	418.8800	+5.687%	11,692,487	-24.733%
2026-06-16	401.0000	428.6000	395.880000	396.3400	-3.929%	12,401,971	-20.452%
2026-06-15	390.5000	416.1737	369.250000	412.5500	+8.335%	14,035,464	-23.578%
2026-06-12	353.1200	385.8000	350.040000	380.8100	+11.273%	16,531,865	-17.208%
2026-06-11	314.4200	344.6800	310.183000	342.2300	+11.320%	8,844,727	-7.875%
2026-06-10	314.4700	332.1000	304.110000	307.4300	-5.365%	8,044,600	+2.553%
2026-06-09	362.2550	362.5750	298.380000	324.8600	-6.216%	13,397,493	-2.949%
2026-06-08	354.0000	364.3500	339.006000	346.3900	+1.009%	9,055,895	-8.981%
2026-06-05	369.7500	373.7400	337.551300	342.9300	-12.838%	14,885,094	-8.063%
2026-06-04	380.4100	397.4499	367.520000	393.4400	-4.465%	10,915,944	-19.866%
2026-06-03	407.5350	417.5000	373.890000	411.8300	+2.265%	11,938,804	-23.444%
2026-06-02	401.1300	427.9900	387.903000	402.7100	-1.502%	15,447,344	-21.710%
2026-06-01	389.9500	421.6899	381.250000	408.8500	+15.726%	20,741,523	-22.886%
2026-05-29	339.2500	356.4500	337.000000	353.2900	+5.375%	10,448,330	-10.759%
2026-05-28	309.9800	349.4200	308.617500	335.2700	+10.756%	14,388,893	-5.962%
2026-05-27	320.5350	323.7700	300.880000	302.7100	-5.762%	9,356,020	+4.152%
2026-05-26	315.7100	324.9999	300.000000	321.2200	+4.799%	10,899,814	-1.849%
2026-05-22	290.0750	315.0000	288.210000	306.5100	+2.776%	13,961,818	+2.861%
2026-05-21	266.8950	298.7000	266.000100	298.2300	+16.165%	21,684,793	+5.717%
2026-05-20	226.5400	259.4400	226.085000	256.7300	+15.048%	18,297,550	+22.806%
2026-05-19	209.7500	226.9499	206.380000	223.1500	+3.733%	11,226,376	+41.286%
2026-05-18	209.8100	215.5000	203.004900	215.1200	+2.849%	8,614,500	+46.560%
2026-05-15	214.7900	216.7000	208.500000	209.1600	-8.464%	10,191,177	+50.736%
2026-05-14	217.8400	228.6800	213.230000	228.5000	+3.296%	8,456,948	+37.978%
2026-05-13	212.0000	222.4699	207.870000	221.2100	+6.392%	8,699,996	+42.525%
2026-05-12	204.7700	216.4980	200.890000	207.9200	-2.224%	7,839,580	+51.635%
2026-05-11	206.5350	215.5000	206.078000	212.6500	-0.291%	10,549,519	+48.262%
2026-05-08	216.9600	222.0000	211.000000	213.2700	-0.019%	11,610,259	+47.831%
2026-05-07	222.3950	232.2300	210.230000	213.3100	-10.110%	22,382,776	+47.804%
2026-05-06	232.0000	239.5000	220.100000	237.3000	+13.628%	26,272,788	+32.861%
2026-05-05	210.0950	214.3900	204.324900	208.8400	+2.745%	7,968,859	+50.967%
2026-05-04	212.5000	215.4500	198.350000	203.2600	-3.750%	6,733,159	+55.112%
2026-05-01	208.1500	216.3532	207.160000	211.1800	+0.409%	4,970,251	+49.294%
2026-04-30	204.0000	215.2000	200.040000	210.3200	+4.279%	7,730,811	+49.905%
2026-04-29	202.6000	203.5000	193.910000	201.6900	+1.530%	6,169,714	+56.319%
2026-04-28	197.3200	204.6693	195.000000	198.6500	-7.981%	13,367,272	+58.711%
2026-04-27	224.4900	227.3000	210.000000	215.8800	-8.062%	13,825,474	+46.044%
2026-04-24	221.9600	237.6800	218.375000	234.8100	+14.760%	20,480,988	+34.270%
2026-04-23	194.4200	210.8000	192.180000	204.6100	+4.090%	16,854,095	+54.088%
2026-04-22	180.0000	196.6600	178.475000	196.5700	+12.012%	13,932,311	+60.391%
2026-04-21	175.3700	179.4000	173.300000	175.4900	+0.223%	6,479,062	+79.657%
2026-04-20	167.4150	175.3150	164.100000	175.1000	+5.020%	8,563,402	+80.057%
2026-04-17	167.3400	168.3500	162.727600	166.7300	+2.711%	5,092,592	+89.096%
2026-04-16	159.9900	166.0900	156.850000	162.3300	+1.876%	5,748,002	+94.222%
2026-04-15	161.2200	161.7400	156.210000	159.3400	-1.166%	3,650,295	+97.866%
2026-04-14	161.0300	163.5000	157.600000	161.2200	+2.310%	6,294,189	+95.559%
2026-04-13	147.7800	157.7700	147.500000	157.5800	+5.808%	4,900,085	+100.076%
2026-04-10	152.4100	159.2900	147.960000	148.9300	-0.577%	7,431,270	+111.697%
2026-04-09	148.2300	150.4000	145.270000	149.7950	+0.594%	5,325,422	+110.474%
2026-04-08	152.1600	153.4200	145.000000	148.9100	+3.510%	6,480,268	+111.725%
2026-04-07	143.8150	145.5000	137.580000	143.8600	-3.300%	7,070,996	+119.158%
2026-04-06	152.1800	153.6800	146.100000	148.7700	-0.228%	4,137,617	+111.924%
2026-04-02	149.7700	152.0700	145.820000	149.1100	-3.843%	8,183,181	+111.441%
2026-04-01	154.3896	158.3700	152.300000	155.0700	+2.505%	8,306,336	+103.315%
2026-03-31	139.9000	151.5900	139.900000	151.2800	+10.456%	10,203,709	+108.408%
2026-03-30	144.1000	145.7500	136.000000	136.9600	-4.975%	8,033,556	+130.199%
2026-03-27	151.5300	152.7500	142.210000	144.1300	-6.893%	10,269,040	+118.747%
2026-03-26	157.3500	163.5300	154.350000	154.8000	-1.445%	15,671,565	+103.669%
2026-03-25	148.2550	166.6900	148.250000	157.0700	+16.383%	29,579,891	+100.726%
2026-03-24	136.0000	140.5800	133.010000	134.9600	-1.410%	11,039,180	+133.610%
2026-03-23	133.4300	138.8450	133.120000	136.8900	+3.430%	7,959,802	+130.316%
2026-03-20	136.9000	139.9500	131.423000	132.3500	+1.949%	12,450,075	+138.217%
2026-03-19	125.0000	130.7250	124.500000	129.8200	+1.137%	3,497,580	+142.859%
2026-03-18	127.8100	130.8800	127.205000	128.3600	+0.825%	4,206,918	+145.622%
2026-03-17	125.1700	128.7999	124.800000	127.3100	+4.610%	5,889,885	+147.647%
2026-03-16	119.5000	123.4392	118.375000	121.7000	+5.140%	4,407,330	+159.063%
2026-03-13	115.8000	118.0600	115.050000	115.7500	+0.547%	2,462,517	+172.380%
2026-03-12	118.2250	119.2500	114.455000	115.1200	-4.147%	3,450,982	+173.871%
2026-03-11	120.8300	123.2000	119.330000	120.1000	-0.373%	2,451,778	+162.515%
2026-03-10	117.0000	123.6050	116.990000	120.5500	+2.482%	3,659,783	+161.535%
2026-03-09	112.5500	118.1400	111.260100	117.6300	+2.841%	3,990,732	+168.027%
2026-03-06	118.1250	119.2700	113.510000	114.3800	-5.173%	4,331,104	+175.643%
2026-03-05	122.8496	124.3500	118.770000	120.6200	-2.812%	3,441,825	+161.383%
2026-03-04	122.7000	127.4000	121.740000	124.1100	+1.964%	2,984,492	+154.033%
2026-03-03	119.2750	122.1500	116.390000	121.7200	-2.131%	5,303,775	+159.021%
2026-03-02	123.3200	125.8400	121.640000	124.3700	-2.417%	3,830,284	+153.502%
2026-02-27	126.1450	128.8900	126.010000	127.4500	-1.400%	3,118,532	+147.375%
2026-02-26	131.9400	134.2500	126.660000	129.2600	-1.882%	4,135,567	+143.911%
2026-02-25	128.3500	133.2800	128.350000	131.7400	+2.809%	4,322,469	+139.320%
2026-02-24	124.6000	131.3900	124.000000	128.1400	+3.522%	4,272,780	+146.043%
2026-02-23	123.7050	126.7100	121.910000	123.7800	-1.433%	3,393,539	+154.710%
2026-02-20	125.2150	130.0000	124.960000	125.5800	-1.064%	4,056,042	+151.059%
2026-02-19	125.8600	126.9900	122.650000	126.9300	-0.244%	3,108,472	+148.389%
2026-02-18	128.6000	130.4000	126.000000	127.2400	+0.276%	4,275,399	+147.784%
2026-02-17	124.5000	127.0000	120.580000	126.8900	+1.285%	4,267,595	+148.467%
2026-02-13	120.1200	127.4200	119.700000	125.2800	+2.529%	4,418,107	+151.660%
2026-02-12	125.2800	128.2400	120.820000	122.1900	-2.466%	5,980,913	+158.024%
2026-02-11	127.5100	129.5400	125.160000	125.2800	-0.532%	4,144,928	+151.660%
2026-02-10	124.3700	130.9000	124.250000	125.9500	+1.075%	8,912,923	+150.322%
2026-02-09	120.2500	125.2450	118.250000	124.6100	+0.736%	6,816,093	+153.013%
2026-02-06	112.7150	124.3100	112.530000	123.7000	+11.562%	15,787,431	+154.875%
2026-02-05	104.4800	115.1000	100.020000	110.8800	+5.701%	24,623,153	+184.343%
2026-02-04	105.0000	108.1850	103.000000	104.9000	+0.335%	12,215,062	+200.553%
2026-02-03	108.0000	109.3600	101.570000	104.5500	-2.226%	7,053,442	+201.559%
2026-02-02	104.5800	108.1200	104.010000	106.9300	+1.490%	4,999,959	+194.847%
2026-01-30	107.0900	108.0000	105.030000	105.3600	-2.831%	4,950,602	+199.241%
2026-01-29	110.0600	110.4000	104.110000	108.4300	-1.391%	6,154,154	+190.768%
2026-01-28	115.0000	115.7800	109.060000	109.9600	-4.283%	7,957,297	+186.722%
2026-01-27	116.1550	117.3900	114.235000	114.8800	+0.131%	4,500,402	+174.443%
2026-01-26	116.3500	116.4399	114.060000	114.7300	-1.154%	3,716,932	+174.802%
2026-01-23	120.8800	121.8500	114.580000	116.0700	-2.626%	6,814,173	+171.629%
2026-01-22	120.7050	123.5000	118.650000	119.2000	+4.635%	14,161,544	+164.497%
2026-01-21	111.0750	117.2800	111.075000	113.9200	+6.298%	13,654,536	+176.756%
2026-01-20	104.8600	110.7400	104.410000	107.1700	+1.314%	7,327,412	+194.187%
2026-01-16	106.6600	107.9600	105.190000	105.7800	+0.637%	5,290,697	+198.053%
2026-01-15	108.1300	108.8850	104.950000	105.1100	+0.114%	5,775,431	+199.952%
2026-01-14	106.3700	106.4900	102.010000	104.9900	-2.643%	7,569,765	+200.295%
2026-01-13	108.8700	111.7500	105.900000	107.8400	-2.969%	7,724,717	+192.359%
2026-01-12	110.9400	111.6100	109.250000	111.1400	-0.581%	4,443,140	+183.678%
2026-01-09	113.9100	113.9800	109.520000	111.7900	-1.141%	5,221,990	+182.029%
2026-01-08	115.8200	116.2799	110.553000	113.0800	-2.248%	4,700,528	+178.811%
2026-01-07	114.9300	117.2000	113.970000	115.6800	+0.130%	5,117,583	+172.545%
2026-01-06	117.5200	117.9700	114.990000	115.5300	-0.500%	3,290,088	+172.899%
2026-01-05	120.3600	122.5000	116.030000	116.1100	+1.203%	6,859,389	+171.536%
2026-01-02	112.8300	116.2900	112.830000	114.7300	+4.958%	6,711,510	+174.802%
2025-12-31	110.6650	111.6000	109.290000	109.3100	-1.398%	3,455,424	+188.427%
2025-12-30	111.1300	112.0000	110.390000	110.8600	+0.317%	3,616,642	+184.395%
2025-12-29	108.7300	111.2900	108.380100	110.5100	+0.218%	3,347,569	+185.295%
2025-12-26	111.4650	111.6000	110.100000	110.2700	-1.147%	3,054,345	+185.916%
2025-12-24	112.0900	112.3200	110.580100	111.5500	-0.420%	2,160,476	+182.636%
2025-12-23	112.7200	112.9000	110.290000	112.0200	-1.121%	7,045,304	+181.450%
2025-12-22	117.1700	117.2100	112.670000	113.2900	-0.649%	7,754,264	+178.295%
2025-12-19	114.2150	115.2100	113.420000	114.0300	+0.458%	7,854,513	+176.489%
2025-12-18	117.1300	118.0646	113.430000	113.5100	-0.934%	5,194,927	+177.755%
2025-12-17	121.5750	121.6346	112.630000	114.5800	-5.384%	8,686,630	+175.161%
2025-12-16	123.5000	124.0000	117.830000	121.1000	-2.629%	6,198,849	+160.347%
2025-12-15	126.3800	128.7400	123.145000	124.3700	-4.981%	6,924,831	+153.502%
2025-12-12	135.3100	137.0000	130.410800	130.8900	-3.856%	3,965,905	+140.874%
2025-12-11	137.9900	138.2600	133.092000	136.1400	-3.802%	4,227,495	+131.585%
2025-12-10	141.7400	142.8000	140.000000	141.5200	-0.289%	1,765,750	+122.781%
2025-12-09	139.5700	142.2200	138.360000	141.9300	+1.538%	2,303,389	+122.138%
2025-12-08	143.0000	143.4139	138.310000	139.7800	-1.083%	2,168,104	+125.554%
2025-12-05	143.2100	144.2500	140.490000	141.3100	+0.584%	2,445,167	+123.112%
2025-12-04	139.6950	141.3999	138.217900	140.4900	+0.934%	2,390,177	+124.415%
2025-12-03	137.3600	139.5600	135.807500	139.1900	+1.986%	2,152,046	+126.511%
2025-12-02	136.0300	139.3500	135.740000	136.4800	+1.089%	2,184,900	+131.008%
2025-12-01	133.4300	136.5800	133.000000	135.0100	-0.406%	2,365,032	+133.523%
2025-11-28	133.7900	135.6600	132.700000	135.5600	+2.225%	1,559,120	+132.576%
2025-11-26	133.5000	134.6500	132.360000	132.6100	+0.890%	2,806,661	+137.750%
2025-11-25	132.0000	132.5000	126.920000	131.4400	-2.427%	4,858,068	+139.866%
2025-11-24	132.8250	136.0150	132.550000	134.7100	+2.387%	3,417,562	+134.044%
2025-11-21	132.5300	133.2700	125.170000	131.5700	-0.724%	6,166,656	+139.629%
2025-11-20	142.2800	143.3200	131.850000	132.5300	-3.256%	4,609,731	+137.893%
2025-11-19	137.6000	138.5600	134.920000	136.9900	+0.698%	3,499,406	+130.148%
2025-11-18	138.1850	139.5400	133.240000	136.0400	-3.009%	3,993,028	+131.755%
2025-11-17	139.5700	143.8000	138.190000	140.2600	+0.351%	2,977,455	+124.783%
2025-11-14	136.9100	143.7450	135.100000	139.7700	-0.385%	3,717,909	+125.571%
2025-11-13	146.9950	147.6350	138.380000	140.3100	-5.674%	6,496,039	+124.702%
2025-11-12	151.0700	152.4800	146.847100	148.7500	-0.661%	2,602,094	+111.953%
2025-11-11	153.0000	153.0000	146.701700	149.7400	-3.294%	4,075,260	+110.552%
2025-11-10	158.4800	159.3150	154.550000	154.8400	+1.614%	3,274,225	+103.617%
2025-11-07	154.7400	155.2300	146.290000	152.3800	-3.709%	5,794,581	+106.904%
2025-11-06	167.0000	167.4799	155.180000	158.2500	-1.211%	7,123,713	+99.229%
2025-11-05	158.7400	164.3300	156.330000	160.1900	-0.336%	6,941,840	+96.816%
2025-11-04	162.0000	166.1400	160.400000	160.7300	-4.713%	3,936,622	+96.155%
2025-11-03	171.3000	173.5400	168.360000	168.6800	-0.671%	2,230,065	+86.910%
2025-10-31	168.5000	171.8800	166.935000	169.8200	+2.641%	3,704,417	+85.655%
2025-10-30	168.6200	168.9990	165.300100	165.4500	-2.899%	2,855,952	+90.559%
2025-10-29	175.2700	177.2500	169.370000	170.3900	-1.560%	3,098,253	+85.034%
2025-10-28	178.0100	179.1200	172.930000	173.0900	-3.096%	3,335,494	+82.148%
2025-10-27	174.4850	183.1600	174.270000	178.6200	+4.652%	6,552,357	+76.509%
2025-10-24	170.1900	174.4499	169.660000	170.6800	+2.449%	3,665,243	+84.720%
2025-10-23	164.5600	169.2900	164.070000	166.6000	+0.537%	2,775,737	+89.244%
2025-10-22	168.0600	170.8350	160.852400	165.7100	-2.167%	4,302,283	+90.260%
2025-10-21	170.5300	173.8450	167.060000	169.3800	-1.236%	4,776,145	+86.138%
2025-10-20	167.5000	173.0400	167.415000	171.5000	+3.557%	3,654,095	+83.837%
2025-10-17	169.7300	169.7300	163.610000	165.6100	-3.260%	4,645,269	+90.375%
2025-10-16	173.5800	175.9700	168.626400	171.1900	+0.305%	4,581,189	+84.170%
2025-10-15	172.0600	174.0000	167.100000	170.6700	+1.493%	7,692,830	+84.731%
2025-10-14	171.5950	180.3400	167.540000	168.1600	-2.198%	12,821,187	+87.488%
2025-10-13	160.8050	175.0000	157.000000	171.9400	+11.065%	11,188,193	+83.366%
2025-10-10	170.6000	171.5900	153.220000	154.8100	-9.287%	8,383,969	+103.656%
2025-10-09	164.5100	171.8600	161.210000	170.6600	+2.333%	8,685,569	+84.742%
2025-10-08	158.5000	168.5100	156.500000	166.7700	+4.660%	9,048,765	+89.051%
2025-10-07	157.0000	161.0000	154.350000	159.3450	+2.000%	5,179,075	+97.860%
2025-10-06	155.6000	160.5400	154.649306	156.2200	+2.345%	5,095,938	+101.818%
2025-10-03	152.8800	154.5468	150.660000	152.6400	+0.325%	2,533,633	+106.551%
2025-10-02	150.8500	152.5000	149.410000	152.1450	+1.174%	3,573,072	+107.223%
2025-10-01	142.4100	151.2500	142.360000	150.3800	+6.283%	7,886,785	+109.656%
2025-09-30	139.8950	141.6800	138.490000	141.4900	+1.209%	2,550,745	+122.828%
2025-09-29	141.2200	142.3000	139.340000	139.8000	+0.129%	2,988,896	+125.522%
2025-09-26	141.0000	141.0799	137.620000	139.6200	-0.732%	3,757,082	+125.813%
2025-09-25	141.5000	142.8000	138.000000	140.6500	-2.529%	4,312,171	+124.159%
2025-09-24	142.1500	146.0000	141.310000	144.3000	+2.348%	4,545,711	+118.489%
2025-09-23	145.4100	146.1600	140.280000	140.9900	-2.416%	4,823,904	+123.619%
2025-09-22	142.1500	145.5500	141.350000	144.4800	+1.099%	4,705,820	+118.217%
2025-09-19	145.8050	145.8050	142.380000	142.9100	-2.477%	8,770,184	+120.614%
2025-09-18	147.2100	149.2400	142.000000	146.5400	-4.453%	12,214,996	+115.149%
2025-09-17	153.0000	154.6588	150.100000	153.3700	-0.312%	2,500,041	+105.568%
2025-09-16	153.7600	155.8000	152.346200	153.8500	-0.006%	2,385,321	+104.927%
2025-09-15	151.2500	154.9781	151.025000	153.8600	+2.138%	2,570,378	+104.914%
2025-09-12	155.2400	155.5500	149.020000	150.6400	-2.624%	3,605,208	+109.294%
2025-09-11	152.8500	158.8900	152.850000	154.7000	+0.363%	6,342,151	+103.801%
2025-09-10	143.3000	154.5000	142.800000	154.1400	+9.474%	11,219,684	+104.541%
2025-09-09	139.1400	141.7385	139.100000	140.8000	+1.193%	2,083,374	+123.920%
2025-09-08	138.7100	141.1500	138.140000	139.1400	+0.702%	2,573,149	+126.592%
2025-09-05	138.0000	138.8200	135.350000	138.1700	+1.986%	2,822,396	+128.183%
2025-09-04	131.1350	136.1150	130.260000	135.4800	+3.089%	3,274,910	+132.713%
2025-09-03	133.6500	134.1000	130.710000	131.4200	-0.695%	3,202,139	+139.903%
2025-09-02	133.6200	134.8900	130.410000	132.3400	-4.316%	5,833,676	+138.235%
2025-08-29	140.6700	140.7800	137.310000	138.3100	-2.974%	3,615,984	+127.952%
2025-08-28	140.6000	143.7996	139.757400	142.5500	+1.344%	2,882,933	+121.172%
2025-08-27	140.2700	141.9600	138.830000	140.6600	+0.285%	2,499,461	+124.143%
2025-08-26	138.3400	141.4100	137.850000	140.2600	+1.800%	2,515,358	+124.783%
2025-08-25	138.2950	139.0000	136.000000	137.7800	-0.102%	1,870,929	+128.829%
2025-08-22	133.0000	140.3500	132.680000	137.9200	+3.481%	4,041,485	+128.596%
2025-08-21	130.8900	133.6300	130.210000	133.2800	+1.616%	4,107,208	+136.555%
2025-08-20	132.7000	133.1300	127.030000	131.1600	-2.127%	5,838,744	+140.378%
2025-08-19	140.9300	142.8000	133.700000	134.0100	-4.998%	4,751,607	+135.266%
2025-08-18	137.9100	141.5102	137.529500	141.0600	+1.548%	2,892,949	+123.508%
2025-08-15	140.5500	141.7800	137.770000	138.9100	-1.167%	3,434,478	+126.967%
2025-08-14	140.2900	140.6800	138.270000	140.5500	-0.742%	4,927,774	+124.319%
2025-08-13	143.4500	145.2000	141.390000	141.6000	-0.555%	3,335,791	+122.655%
2025-08-12	142.8500	143.0000	140.420000	142.3900	+0.950%	4,004,257	+121.420%
2025-08-11	139.5200	146.4300	139.250000	141.0500	+1.841%	5,673,358	+123.524%
2025-08-08	136.6700	139.4500	135.360000	138.5000	+2.161%	3,483,747	+127.639%
2025-08-07	137.7700	139.6800	134.610000	135.5700	-0.404%	4,269,209	+132.559%
2025-08-06	137.4100	137.8000	135.010000	136.1200	-0.809%	3,241,026	+131.619%
2025-08-05	140.5000	140.8800	135.210000	137.2300	-2.014%	4,384,607	+129.746%
2025-08-04	140.1000	140.6098	138.250000	140.0500	+1.795%	4,866,896	+125.120%
2025-08-01	137.9950	140.0600	135.250000	137.5800	-2.684%	7,673,360	+129.161%
2025-07-31	148.3500	149.0000	139.110000	141.3750	-13.439%	22,624,867	+123.010%
2025-07-30	162.3200	165.2500	161.360000	163.3250	-0.089%	4,885,275	+93.038%
2025-07-29	164.0000	166.2475	160.780000	163.4700	-0.548%	3,546,455	+92.867%
2025-07-28	165.0200	166.8800	162.036800	164.3700	+0.735%	4,027,941	+91.811%
2025-07-25	160.0000	164.5800	159.140000	163.1700	+1.988%	3,151,871	+93.222%
2025-07-24	160.0000	161.7500	157.900000	159.9900	+0.446%	2,228,382	+97.062%
2025-07-23	156.9600	159.7499	155.714164	159.2800	+1.776%	3,398,613	+97.941%
2025-07-22	161.0000	162.1318	153.240000	156.5000	-3.347%	5,167,949	+101.457%
2025-07-21	159.1500	164.5800	158.189100	161.9200	+3.305%	5,462,802	+94.713%
2025-07-18	158.5000	161.9500	156.385000	156.7400	-0.280%	4,869,474	+101.148%
2025-07-17	157.1100	159.4998	153.540400	157.1800	+2.131%	4,891,514	+100.585%
2025-07-16	151.3250	155.0400	148.210000	153.9000	+4.616%	7,451,580	+104.860%
2025-07-15	148.3750	150.1500	146.350100	147.1100	+1.778%	4,182,225	+114.316%
2025-07-14	145.9400	145.9600	140.700000	144.5400	-0.959%	5,882,783	+118.126%
2025-07-11	146.6800	151.1000	144.280000	145.9400	-1.757%	3,954,206	+116.034%
2025-07-10	149.0000	149.0000	145.618100	148.5500	+0.358%	3,652,380	+112.238%
2025-07-09	149.5900	152.7800	147.800000	148.0200	+0.156%	3,848,507	+112.998%
2025-07-08	148.9300	150.0000	147.050000	147.7900	+0.620%	4,150,262	+113.330%
2025-07-07	154.0000	154.0000	145.400000	146.8800	-5.294%	6,964,769	+114.651%
2025-07-03	155.8600	157.4200	154.160100	155.0900	+0.297%	2,498,969	+103.288%
2025-07-02	154.2050	155.2400	152.030000	154.6300	-1.087%	5,027,678	+103.893%
2025-07-01	160.0000	161.7500	153.517200	156.3300	-3.345%	6,369,768	+101.676%
2025-06-30	166.9650	168.3099	161.221700	161.7400	-2.248%	5,531,639	+94.930%
2025-06-27	159.0000	166.3600	158.760000	165.4600	+4.622%	7,495,465	+90.548%
2025-06-26	158.5350	160.4000	157.245000	158.1500	+0.534%	4,519,565	+99.355%
2025-06-25	157.1100	159.8800	156.680000	157.3100	+0.575%	4,750,959	+100.420%
2025-06-24	151.0000	157.2300	150.900000	156.4100	+4.741%	5,587,282	+101.573%
2025-06-23	143.0000	149.5900	142.600000	149.3300	+2.958%	4,742,264	+111.130%
2025-06-20	146.7050	148.4800	143.260000	145.0400	-0.692%	3,798,306	+117.375%
2025-06-18	145.1600	147.9800	143.180000	146.0500	+0.919%	3,638,366	+115.871%
2025-06-17	140.8300	149.2500	140.500000	144.7200	+1.887%	5,883,239	+117.855%
2025-06-16	137.2500	143.5800	137.250000	142.0400	+4.788%	4,166,296	+121.966%
2025-06-13	135.8100	138.5200	134.570000	135.5500	-2.215%	3,307,735	+132.593%
2025-06-12	137.4400	140.6300	137.210000	138.6200	-1.254%	3,244,823	+127.442%
2025-06-11	140.9900	144.2999	138.941200	140.3800	-0.178%	3,594,057	+124.590%
2025-06-10	138.8000	141.5800	135.870000	140.6300	+1.457%	4,544,099	+124.191%
2025-06-09	135.0000	141.3198	134.820000	138.6100	+4.132%	6,864,643	+127.458%
2025-06-06	129.9300	135.1600	129.930000	133.1100	+2.748%	3,212,500	+136.857%
2025-06-05	131.0900	134.2500	128.490000	129.5500	-0.621%	3,558,230	+143.365%
2025-06-04	129.4000	130.6848	127.330100	130.3600	+1.227%	2,473,376	+141.853%
2025-06-03	127.5300	130.6400	126.930000	128.7800	+2.162%	3,445,675	+144.821%
2025-06-02	124.8000	127.4800	123.587500	126.0550	+1.216%	3,297,546	+150.113%
2025-05-30	127.6100	127.8000	121.560000	124.5400	-2.779%	5,786,646	+153.156%
2025-05-29	138.5000	138.5900	126.750000	128.1000	-5.489%	7,438,789	+146.120%
2025-05-28	134.8250	138.5000	133.950000	135.5400	+1.179%	5,937,438	+132.610%
2025-05-27	130.0500	135.9900	129.730000	133.9600	+5.331%	5,507,532	+135.354%
2025-05-23	126.1400	127.6600	124.900000	127.1800	-1.624%	2,966,784	+147.901%
2025-05-22	129.6000	131.1388	128.957800	129.2800	-0.897%	2,366,176	+143.874%
2025-05-21	128.9200	135.3400	128.600000	130.4500	-0.450%	4,810,123	+141.686%
2025-05-20	131.8400	132.0400	129.700000	131.0400	-0.765%	3,108,482	+140.598%
2025-05-19	130.3550	133.2800	129.530000	132.0500	-2.876%	4,195,586	+138.758%
2025-05-16	133.3500	136.1500	132.900000	135.9600	+2.172%	4,789,901	+131.892%
2025-05-15	133.0050	135.1800	129.000000	133.0700	-0.285%	5,357,922	+136.928%
2025-05-14	128.9700	134.9700	128.810000	133.4500	+5.344%	8,876,042	+136.253%
2025-05-13	125.0000	128.9000	124.200000	126.6800	+1.498%	7,630,738	+148.879%
2025-05-12	121.6350	125.4500	121.300000	124.8100	+7.781%	7,552,649	+152.608%
2025-05-09	117.5600	118.8200	114.800000	115.8000	-0.618%	5,364,763	+172.263%
2025-05-08	119.1950	119.8000	114.330000	116.5200	-6.176%	15,725,322	+170.580%
2025-05-07	123.1050	124.4400	120.190000	124.1900	+1.429%	9,237,893	+153.869%
2025-05-06	118.0000	123.5800	118.000000	122.4400	+0.402%	4,236,058	+157.498%
2025-05-05	121.0900	123.4300	120.500000	121.9500	-1.071%	3,525,176	+158.532%
2025-05-02	118.5700	123.9800	118.460000	123.2700	+6.820%	5,131,987	+155.764%
2025-05-01	117.0000	119.5709	115.230000	115.4000	+1.184%	6,993,600	+173.206%
2025-04-30	108.5950	114.2400	107.540000	114.0500	+2.150%	3,737,401	+176.440%
2025-04-29	112.6000	113.5911	111.490000	111.6500	-0.384%	1,953,963	+182.382%
2025-04-28	112.5300	114.1800	110.010000	112.0800	-1.112%	3,241,285	+181.299%
2025-04-25	112.0000	114.8300	110.560000	113.3400	+1.187%	3,908,380	+178.172%
2025-04-24	107.3600	112.5000	106.980000	112.0100	+6.514%	5,047,646	+181.475%
2025-04-23	106.4000	109.8600	104.670000	105.1600	+4.585%	5,140,745	+199.810%
2025-04-22	98.2200	101.8470	97.903500	100.5500	+3.842%	3,808,524	+213.555%
2025-04-21	99.7900	100.2300	95.320000	96.8300	-3.872%	3,931,800	+225.602%
2025-04-17	102.2600	102.2600	98.840100	100.7300	-0.267%	3,124,931	+212.995%
2025-04-16	98.0000	101.7100	97.895000	101.0000	-2.697%	4,881,728	+212.158%
2025-04-15	104.8100	106.3142	102.660000	103.8000	-1.199%	3,092,066	+203.738%
2025-04-14	108.2100	109.4600	102.860000	105.0600	+1.029%	3,674,719	+200.095%
2025-04-11	100.0000	105.6650	98.802000	103.9900	+3.514%	6,481,201	+203.183%
2025-04-10	98.9000	102.0000	95.345000	100.4600	-5.751%	8,620,945	+213.836%
2025-04-09	85.6150	107.9401	85.190000	106.5900	+24.202%	13,935,053	+195.788%
2025-04-08	94.3750	96.5502	84.117000	85.8200	-3.170%	8,447,500	+267.374%
2025-04-07	80.9200	94.1400	80.000000	88.6300	+1.049%	9,081,667	+255.726%
2025-04-04	91.6500	95.3800	84.390100	87.7100	-10.244%	12,485,983	+259.457%
2025-04-03	101.1600	103.2400	97.330000	97.7200	-9.636%	8,088,131	+222.636%
2025-04-02	104.3800	110.1349	104.380000	108.1400	+1.084%	2,350,625	+191.548%
2025-04-01	105.7200	108.4699	103.580000	106.9800	+0.178%	4,236,103	+194.709%
2025-03-31	104.0000	106.9300	101.363800	106.7900	-0.937%	4,662,707	+195.234%
2025-03-28	111.5000	113.1763	106.730000	107.8000	-4.152%	4,624,071	+192.468%
2025-03-27	114.0000	114.0400	109.250000	112.4700	-2.140%	4,203,112	+180.324%
2025-03-26	123.0000	123.4500	114.170000	114.9300	-7.523%	4,878,095	+174.324%
2025-03-25	124.9200	125.5000	123.100000	124.2800	-0.457%	1,878,664	+153.685%
2025-03-24	122.0600	126.2700	122.000000	124.8500	+4.854%	4,305,421	+152.527%
2025-03-21	116.3750	119.4300	115.500000	119.0700	0.000%	2,461,714	+164.785%
2025-03-20	116.8200	120.4400	115.810000	119.0700	+0.984%	2,328,792	+164.785%
2025-03-19	119.4400	120.4900	116.244000	117.9100	-1.512%	3,720,926	+167.390%
2025-03-18	120.5600	120.6476	116.360000	119.7200	-1.359%	3,110,707	+163.348%
2025-03-17	118.0600	123.7000	118.054900	121.3700	+2.908%	3,411,882	+159.768%
2025-03-14	115.7900	118.6200	115.210000	117.9400	+5.257%	4,529,790	+167.322%
2025-03-13	114.0000	114.7800	109.900000	112.0500	-0.577%	4,449,437	+181.374%
2025-03-12	116.0000	117.9800	112.000000	112.7000	+1.085%	5,272,039	+179.752%
2025-03-11	116.0000	118.5000	110.250000	111.4900	-4.202%	7,981,070	+182.788%
2025-03-10	120.5000	121.8000	114.380000	116.3800	-7.304%	7,235,090	+170.906%
2025-03-07	118.5200	127.5811	117.520000	125.5500	+6.470%	6,529,176	+151.119%
2025-03-06	120.7000	123.4000	117.750000	117.9200	-5.498%	4,975,607	+167.368%
2025-03-05	124.6250	125.4900	120.360000	124.7800	+1.870%	4,573,357	+152.669%
2025-03-04	121.9100	125.9100	117.890000	122.4900	+1.148%	8,018,381	+157.392%
2025-03-03	133.0000	133.9400	120.070100	121.1000	-8.042%	6,381,666	+160.347%
2025-02-28	129.3000	133.9800	127.430000	131.6900	+1.036%	4,197,221	+139.411%
2025-02-27	142.0100	144.4100	130.145000	130.3400	-6.210%	4,737,762	+141.890%
2025-02-26	139.4300	141.5700	137.910000	138.9700	+1.661%	3,255,686	+126.869%
2025-02-25	139.3200	139.5000	133.160000	136.7000	-2.725%	5,762,177	+130.636%
2025-02-24	145.0550	145.6117	138.050000	140.5300	-2.976%	3,812,712	+124.351%
2025-02-21	151.2450	151.9900	143.800000	144.8400	-3.984%	4,746,484	+117.675%
2025-02-20	153.2000	154.0500	147.530000	150.8500	-2.274%	3,847,786	+109.002%
2025-02-19	157.5600	160.9357	152.290000	154.3600	-3.718%	5,215,461	+104.250%
2025-02-18	160.5000	161.1500	155.650000	160.3200	+0.489%	4,390,691	+96.657%
2025-02-14	160.1650	161.3442	156.120000	159.5400	-3.209%	6,070,909	+97.618%
2025-02-13	154.9700	168.3900	153.800000	164.8300	+6.061%	11,416,704	+91.276%
2025-02-12	155.0000	157.9000	154.010000	155.4100	-1.477%	2,537,608	+102.870%
2025-02-11	160.0700	163.1100	157.287500	157.7400	-1.927%	3,097,109	+99.873%
2025-02-10	162.9550	163.3999	158.580100	160.8400	-1.028%	3,435,493	+96.021%
2025-02-07	166.5000	170.7364	160.869500	162.5100	-2.962%	5,812,822	+94.007%
2025-02-06	162.0000	170.4500	158.700000	167.4700	-3.342%	11,841,444	+88.261%
2025-02-05	162.9400	173.9500	162.500000	173.2600	+6.819%	13,284,424	+81.969%
2025-02-04	157.5000	163.6500	155.800000	162.2000	+4.208%	4,862,956	+94.377%
2025-02-03	153.5500	159.3600	152.000000	155.6500	-2.444%	3,976,715	+102.557%
2025-01-31	154.0000	162.9600	153.550000	159.5500	+4.125%	7,993,981	+97.606%
2025-01-30	150.3000	154.8800	149.500000	153.2300	+3.814%	4,518,741	+105.756%
2025-01-29	150.6600	151.7500	145.210000	147.6000	-1.251%	2,791,777	+113.604%
2025-01-28	148.0000	150.5000	145.960000	149.4700	+2.405%	5,562,601	+110.932%
2025-01-27	148.9000	152.2700	142.317600	145.9600	-10.190%	11,707,139	+116.004%
2025-01-24	166.5000	168.7263	162.450000	162.5200	-2.426%	5,713,228	+93.995%
2025-01-23	170.3900	170.3900	162.500000	166.5600	-7.431%	16,309,232	+89.289%
2025-01-22	160.3700	182.8800	159.950000	179.9300	+15.934%	27,189,421	+75.224%
2025-01-21	149.8500	156.9711	147.010000	155.2000	+3.980%	6,784,032	+103.144%
2025-01-17	149.2000	151.6000	147.770000	149.2600	+1.180%	4,191,386	+111.229%
2025-01-16	148.2400	150.0100	144.230000	147.5200	+0.081%	4,351,113	+113.720%
2025-01-15	143.0000	148.2500	142.825200	147.4000	+5.241%	4,831,172	+113.894%
2025-01-14	139.7850	143.1299	138.050000	140.0600	+2.181%	3,206,178	+125.104%
2025-01-13	137.0000	138.0200	134.630000	137.0700	-2.434%	3,333,461	+130.014%
2025-01-10	140.8000	141.8800	138.020000	140.4900	-3.244%	3,097,252	+124.415%

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

ARM
Arm Holdings plc
stock NASDAQ ADR