ARM(ARM)
ARM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $290.08 | $315.00 | $288.21 | $306.51 | 13.90M |
| 5/21/2026 | $266.90 | $298.70 | $266.00 | $298.23 | 21.80M |
| 5/20/2026 | $226.54 | $259.44 | $226.09 | $256.73 | 18.30M |
| 5/19/2026 | $209.75 | $226.95 | $206.38 | $223.15 | 11.23M |
| 5/18/2026 | $209.81 | $215.50 | $203.00 | $215.12 | 8.61M |
| 5/15/2026 | $214.79 | $216.70 | $208.50 | $209.16 | 10.19M |
| 5/14/2026 | $217.84 | $228.68 | $213.23 | $228.50 | 8.46M |
| 5/13/2026 | $212.00 | $222.47 | $207.87 | $221.21 | 8.70M |
| 5/12/2026 | $204.77 | $216.50 | $200.89 | $207.92 | 7.84M |
| 5/11/2026 | $206.54 | $215.50 | $206.08 | $212.65 | 10.55M |
| 5/8/2026 | $216.96 | $222.00 | $211.00 | $213.27 | 11.61M |
| 5/7/2026 | $222.40 | $232.23 | $210.23 | $213.31 | 22.38M |
| 5/6/2026 | $232.00 | $239.50 | $220.10 | $237.30 | 26.27M |
| 5/5/2026 | $210.10 | $214.39 | $204.32 | $208.84 | 7.97M |
| 5/4/2026 | $212.50 | $215.45 | $198.35 | $203.26 | 6.73M |
| 5/1/2026 | $208.15 | $216.35 | $207.16 | $211.18 | 4.97M |
| 4/30/2026 | $204.00 | $215.20 | $200.04 | $210.32 | 7.73M |
| 4/29/2026 | $202.60 | $203.50 | $193.91 | $201.69 | 6.22M |
| 4/28/2026 | $197.32 | $204.67 | $195.00 | $198.65 | 13.37M |
| 4/27/2026 | $224.49 | $227.30 | $210.00 | $215.88 | 13.92M |
| 4/24/2026 | $221.96 | $237.68 | $218.38 | $234.81 | 20.48M |
| 4/23/2026 | $194.42 | $210.80 | $192.18 | $204.61 | 16.85M |
| 4/22/2026 | $180.00 | $196.66 | $178.48 | $196.57 | 13.93M |
| 4/21/2026 | $175.37 | $179.40 | $173.30 | $175.49 | 6.48M |
| 4/20/2026 | $167.42 | $175.32 | $164.10 | $175.10 | 8.56M |
| 4/17/2026 | $167.34 | $168.35 | $162.73 | $166.73 | 5.09M |
| 4/16/2026 | $159.99 | $166.09 | $156.85 | $162.33 | 5.75M |
| 4/15/2026 | $161.22 | $161.74 | $156.21 | $159.34 | 3.65M |
| 4/14/2026 | $161.03 | $163.50 | $157.60 | $161.22 | 6.29M |
| 4/13/2026 | $147.78 | $157.77 | $147.50 | $157.58 | 4.90M |
| 4/10/2026 | $152.41 | $159.29 | $147.96 | $148.93 | 7.43M |
| 4/9/2026 | $148.23 | $150.40 | $145.27 | $149.79 | 5.33M |
| 4/8/2026 | $152.16 | $153.42 | $145.00 | $148.91 | 6.48M |
| 4/7/2026 | $143.82 | $145.50 | $137.58 | $143.86 | 7.07M |
| 4/6/2026 | $152.18 | $153.68 | $146.10 | $148.77 | 4.14M |
| 4/2/2026 | $149.77 | $152.07 | $145.82 | $149.11 | 8.18M |
| 4/1/2026 | $154.39 | $158.37 | $152.30 | $155.07 | 8.31M |
| 3/31/2026 | $139.90 | $151.59 | $139.90 | $151.28 | 10.20M |
| 3/30/2026 | $144.10 | $145.75 | $136.00 | $136.96 | 8.03M |
| 3/27/2026 | $151.53 | $152.75 | $142.21 | $144.13 | 10.27M |
| 3/26/2026 | $157.35 | $163.53 | $154.35 | $154.80 | 15.67M |
| 3/25/2026 | $148.26 | $166.69 | $148.25 | $157.07 | 29.58M |
| 3/24/2026 | $136.00 | $140.58 | $133.01 | $134.96 | 11.04M |
| 3/23/2026 | $133.43 | $138.85 | $133.12 | $136.89 | 7.96M |
| 3/20/2026 | $136.90 | $139.95 | $131.42 | $132.35 | 12.45M |
| 3/19/2026 | $125.00 | $130.73 | $124.50 | $129.82 | 3.50M |
| 3/18/2026 | $127.81 | $130.88 | $127.21 | $128.36 | 4.21M |
| 3/17/2026 | $125.17 | $128.80 | $124.80 | $127.31 | 5.89M |
| 3/16/2026 | $119.50 | $123.44 | $118.38 | $121.70 | 4.41M |
| 3/13/2026 | $115.80 | $118.06 | $115.05 | $115.75 | 2.46M |
| 3/12/2026 | $118.23 | $119.25 | $114.46 | $115.12 | 3.45M |
| 3/11/2026 | $120.83 | $123.20 | $119.33 | $120.10 | 2.45M |
| 3/10/2026 | $117.00 | $123.61 | $116.99 | $120.55 | 3.66M |
| 3/9/2026 | $112.55 | $118.14 | $111.26 | $117.63 | 3.99M |
| 3/6/2026 | $118.13 | $119.27 | $113.51 | $114.38 | 4.33M |
| 3/5/2026 | $122.85 | $124.35 | $118.77 | $120.62 | 3.44M |
| 3/4/2026 | $122.70 | $127.40 | $121.74 | $124.11 | 2.98M |
| 3/3/2026 | $119.28 | $122.15 | $116.39 | $121.72 | 5.30M |
| 3/2/2026 | $123.32 | $125.84 | $121.64 | $124.37 | 3.83M |
| 2/27/2026 | $126.15 | $128.89 | $126.01 | $127.45 | 3.11M |
| 2/26/2026 | $131.94 | $134.25 | $126.66 | $129.26 | 4.14M |
| 2/25/2026 | $128.35 | $133.28 | $128.35 | $131.74 | 4.32M |
| 2/24/2026 | $124.60 | $131.39 | $124.00 | $128.14 | 4.27M |
| 2/23/2026 | $123.71 | $126.71 | $121.91 | $123.78 | 3.39M |