Arm Holdings plc American Depositary SharesARMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $104.58 | $108.12 | $104.01 | $106.42 | 4.15M |
| 1/30/2026 | $107.09 | $108.00 | $105.03 | $105.36 | 4.95M |
| 1/29/2026 | $110.06 | $110.40 | $104.11 | $108.43 | 6.15M |
| 1/28/2026 | $115.00 | $115.78 | $109.06 | $109.96 | 7.95M |
| 1/27/2026 | $116.16 | $117.39 | $114.24 | $114.88 | 4.50M |
| 1/26/2026 | $116.35 | $116.44 | $114.06 | $114.73 | 3.72M |
| 1/23/2026 | $120.88 | $121.85 | $114.58 | $116.07 | 6.81M |
| 1/22/2026 | $120.71 | $123.50 | $118.65 | $119.20 | 14.16M |
| 1/21/2026 | $111.08 | $117.28 | $111.08 | $113.92 | 13.67M |
| 1/20/2026 | $104.86 | $110.74 | $104.41 | $107.17 | 7.32M |
| 1/16/2026 | $106.66 | $107.96 | $105.19 | $105.78 | 5.29M |
| 1/15/2026 | $108.13 | $108.89 | $104.95 | $105.11 | 5.78M |
| 1/14/2026 | $106.37 | $106.49 | $102.01 | $104.99 | 7.57M |
| 1/13/2026 | $108.87 | $111.75 | $105.90 | $107.84 | 7.75M |
| 1/12/2026 | $110.94 | $111.61 | $109.25 | $111.14 | 4.44M |
| 1/9/2026 | $113.91 | $113.98 | $109.52 | $111.79 | 5.29M |
| 1/8/2026 | $115.82 | $116.28 | $110.55 | $113.08 | 4.70M |
| 1/7/2026 | $114.93 | $117.20 | $113.97 | $115.68 | 5.12M |
| 1/6/2026 | $117.52 | $117.97 | $114.99 | $115.53 | 3.29M |
| 1/5/2026 | $120.36 | $122.50 | $116.03 | $116.11 | 6.86M |
| 1/2/2026 | $112.83 | $116.29 | $112.83 | $114.73 | 6.71M |
| 12/31/2025 | $110.67 | $111.60 | $109.29 | $109.31 | 3.46M |
| 12/30/2025 | $111.13 | $112.00 | $110.39 | $110.86 | 3.62M |
| 12/29/2025 | $108.73 | $111.29 | $108.38 | $110.51 | 3.35M |
| 12/26/2025 | $111.47 | $111.60 | $110.10 | $110.27 | 3.05M |
| 12/24/2025 | $112.09 | $112.32 | $110.58 | $111.55 | 2.16M |
| 12/23/2025 | $112.72 | $112.90 | $110.29 | $112.02 | 7.05M |
| 12/22/2025 | $117.17 | $117.21 | $112.67 | $113.29 | 7.75M |
| 12/19/2025 | $114.22 | $115.21 | $113.42 | $114.03 | 7.85M |
| 12/18/2025 | $117.13 | $118.06 | $113.43 | $113.51 | 5.19M |
| 12/17/2025 | $121.58 | $121.63 | $112.63 | $114.58 | 8.69M |
| 12/16/2025 | $123.50 | $124.00 | $117.83 | $121.10 | 6.20M |
| 12/15/2025 | $126.38 | $128.74 | $123.15 | $124.37 | 6.92M |
| 12/12/2025 | $135.31 | $137.00 | $130.41 | $130.89 | 3.97M |
| 12/11/2025 | $137.99 | $138.26 | $133.09 | $136.14 | 4.23M |
| 12/10/2025 | $141.74 | $142.80 | $140.00 | $141.52 | 1.77M |
| 12/9/2025 | $139.57 | $142.22 | $138.36 | $141.93 | 2.30M |
| 12/8/2025 | $143.00 | $143.41 | $138.31 | $139.78 | 2.17M |
| 12/5/2025 | $143.21 | $144.25 | $140.49 | $141.31 | 2.45M |
| 12/4/2025 | $139.70 | $141.40 | $138.22 | $140.49 | 2.39M |
| 12/3/2025 | $137.36 | $139.56 | $135.81 | $139.19 | 2.15M |
| 12/2/2025 | $136.03 | $139.35 | $135.74 | $136.48 | 2.18M |
| 12/1/2025 | $133.43 | $136.58 | $133.00 | $135.01 | 2.37M |
| 11/28/2025 | $133.79 | $135.66 | $132.70 | $135.56 | 1.56M |
| 11/26/2025 | $133.50 | $134.65 | $132.36 | $132.61 | 2.81M |
| 11/25/2025 | $132.00 | $132.50 | $126.92 | $131.44 | 4.86M |
| 11/24/2025 | $132.82 | $136.01 | $132.55 | $134.71 | 3.42M |
| 11/21/2025 | $132.53 | $133.27 | $125.17 | $131.57 | 6.17M |
| 11/20/2025 | $142.28 | $143.32 | $131.85 | $132.53 | 4.61M |
| 11/19/2025 | $137.60 | $138.56 | $134.92 | $136.99 | 3.50M |
| 11/18/2025 | $138.19 | $139.54 | $133.24 | $136.04 | 3.99M |
| 11/17/2025 | $139.57 | $143.80 | $138.19 | $140.26 | 2.98M |
| 11/14/2025 | $136.91 | $143.75 | $135.10 | $139.77 | 3.72M |
| 11/13/2025 | $147.00 | $147.64 | $138.38 | $140.31 | 6.50M |
| 11/12/2025 | $151.07 | $152.48 | $146.85 | $148.75 | 2.60M |
| 11/11/2025 | $153.00 | $153.00 | $146.70 | $149.74 | 4.08M |
| 11/10/2025 | $158.48 | $159.32 | $154.55 | $154.84 | 3.27M |
| 11/7/2025 | $154.74 | $155.23 | $146.29 | $152.38 | 5.79M |
| 11/6/2025 | $167.00 | $167.48 | $155.18 | $158.25 | 7.12M |
| 11/5/2025 | $158.74 | $164.33 | $156.33 | $160.19 | 6.94M |
| 11/4/2025 | $162.00 | $166.14 | $160.40 | $160.73 | 3.94M |