ARM(ARM)
ARM
$310.32—
NASDAQ
$310.32—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $318.11 | $325.48 | $310.08 | $310.32 | 6.98M |
| 9/24/2026 | $319.23 | $326.00 | $303.65 | $306.34 | 9.56M |
| 9/23/2026 | $331.78 | $336.98 | $324.56 | $332.56 | 6.98M |
| 9/22/2026 | $319.41 | $334.66 | $318.69 | $333.20 | 7.41M |
| 9/21/2026 | $294.36 | $324.16 | $293.08 | $322.90 | 13.01M |
| 9/18/2026 | $269.27 | $275.78 | $261.65 | $275.61 | 6.96M |
| 9/17/2026 | $262.00 | $267.00 | $256.00 | $264.90 | 6.11M |
| 9/16/2026 | $246.87 | $252.80 | $240.45 | $243.98 | 2.76M |
| 9/15/2026 | $241.63 | $253.16 | $240.68 | $241.83 | 3.77M |
| 9/14/2026 | $242.38 | $249.25 | $238.03 | $239.01 | 6.49M |
| 9/11/2026 | $257.70 | $267.77 | $253.06 | $264.79 | 4.27M |
| 9/10/2026 | $253.00 | $257.92 | $251.29 | $254.18 | 3.72M |
| 9/9/2026 | $262.27 | $274.80 | $261.49 | $264.23 | 3.32M |
| 9/8/2026 | $261.50 | $267.97 | $254.64 | $261.53 | 5.11M |
| 9/4/2026 | $248.59 | $255.69 | $247.51 | $252.09 | 4.13M |
| 9/3/2026 | $231.09 | $244.07 | $225.46 | $242.59 | 3.99M |
| 9/2/2026 | $233.38 | $236.44 | $229.39 | $234.86 | 2.43M |
| 9/1/2026 | $233.92 | $235.98 | $229.30 | $234.82 | 2.96M |
| 8/31/2026 | $238.81 | $243.70 | $238.09 | $241.91 | 2.15M |
| 8/28/2026 | $251.10 | $251.69 | $238.66 | $239.05 | 3.88M |
| 8/27/2026 | $255.46 | $267.69 | $249.47 | $255.21 | 4.88M |
| 8/26/2026 | $240.29 | $253.00 | $238.50 | $251.06 | 4.09M |
| 8/25/2026 | $244.81 | $247.99 | $240.34 | $241.56 | 3.50M |
| 8/24/2026 | $236.34 | $240.25 | $233.29 | $238.78 | 3.32M |
| 8/21/2026 | $253.46 | $255.93 | $242.50 | $243.32 | 3.69M |
| 8/20/2026 | $246.40 | $251.23 | $242.28 | $250.72 | 2.81M |
| 8/19/2026 | $257.00 | $268.00 | $241.50 | $249.34 | 4.33M |
| 8/18/2026 | $257.00 | $258.50 | $247.60 | $253.32 | 6.37M |
| 8/17/2026 | $285.00 | $287.15 | $271.28 | $271.43 | 3.71M |
| 8/14/2026 | $278.23 | $281.67 | $274.46 | $279.44 | 2.10M |
| 8/13/2026 | $266.99 | $290.21 | $266.24 | $278.65 | 4.80M |
| 8/12/2026 | $279.96 | $280.16 | $266.59 | $271.87 | 3.37M |
| 8/11/2026 | $273.10 | $273.39 | $265.37 | $268.93 | 3.18M |
| 8/10/2026 | $281.26 | $282.80 | $267.31 | $267.85 | 3.18M |
| 8/7/2026 | $298.96 | $299.29 | $275.00 | $282.57 | 3.83M |
| 8/6/2026 | $267.03 | $295.57 | $266.88 | $286.68 | 4.38M |
| 8/5/2026 | $274.56 | $281.59 | $268.62 | $274.58 | 4.44M |
| 8/4/2026 | $253.40 | $283.27 | $251.10 | $280.56 | 9.89M |
| 8/3/2026 | $230.01 | $241.90 | $219.39 | $239.06 | 6.05M |
| 7/31/2026 | $258.95 | $261.90 | $239.26 | $239.69 | 7.23M |
| 7/30/2026 | $258.00 | $268.48 | $232.67 | $241.54 | 12.81M |
| 7/29/2026 | $241.50 | $243.25 | $222.56 | $224.89 | 9.42M |
| 7/28/2026 | $252.99 | $253.61 | $240.38 | $244.74 | 5.85M |
| 7/27/2026 | $263.48 | $268.20 | $251.61 | $266.33 | 5.05M |
| 7/24/2026 | $282.77 | $288.99 | $258.43 | $260.01 | 4.88M |
| 7/23/2026 | $275.47 | $284.00 | $274.77 | $283.04 | 3.60M |
| 7/22/2026 | $280.48 | $288.44 | $279.50 | $283.40 | 2.60M |
| 7/21/2026 | $285.47 | $294.00 | $274.50 | $289.73 | 5.14M |
| 7/20/2026 | $272.00 | $277.40 | $268.06 | $269.61 | 3.37M |
| 7/17/2026 | $249.87 | $272.88 | $243.12 | $267.19 | 8.24M |
| 7/16/2026 | $268.54 | $268.66 | $252.61 | $262.01 | 9.79M |
| 7/15/2026 | $281.09 | $288.50 | $265.20 | $277.01 | 5.71M |
| 7/14/2026 | $310.04 | $310.50 | $276.26 | $281.17 | 8.48M |
| 7/13/2026 | $311.43 | $311.43 | $293.50 | $298.99 | 5.30M |
| 7/10/2026 | $322.70 | $328.28 | $317.88 | $323.39 | 2.77M |
| 7/9/2026 | $318.32 | $339.44 | $311.15 | $327.87 | 7.10M |
| 7/8/2026 | $297.54 | $311.37 | $290.45 | $300.24 | 6.13M |
| 7/7/2026 | $305.93 | $314.90 | $293.99 | $300.43 | 7.27M |
| 7/6/2026 | $324.27 | $338.24 | $321.50 | $322.24 | 5.30M |
| 7/2/2026 | $337.24 | $358.49 | $309.74 | $315.28 | 7.58M |
| 7/1/2026 | $341.25 | $346.67 | $332.00 | $337.47 | 5.06M |
| 6/30/2026 | $349.77 | $361.95 | $342.07 | $354.57 | 6.27M |
| 6/29/2026 | $336.25 | $346.15 | $303.67 | $343.58 | 8.39M |