ARM(ARM)
ARM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/26/2026 | $335.07 | $339.90 | $326.80 | $334.27 | 7.72M |
| 6/25/2026 | $379.77 | $379.97 | $339.52 | $347.71 | 8.38M |
| 6/24/2026 | $373.33 | $374.56 | $344.12 | $359.08 | 8.66M |
| 6/23/2026 | $370.00 | $389.80 | $362.90 | $366.39 | 11.08M |
| 6/22/2026 | $440.03 | $444.95 | $401.95 | $407.72 | 9.42M |
| 6/18/2026 | $440.25 | $452.70 | $423.62 | $439.46 | 34.22M |
| 6/17/2026 | $411.98 | $444.80 | $400.14 | $418.88 | 11.69M |
| 6/16/2026 | $401.00 | $428.60 | $395.88 | $396.34 | 12.40M |
| 6/15/2026 | $390.50 | $416.17 | $369.25 | $412.55 | 14.04M |
| 6/12/2026 | $353.12 | $385.80 | $350.04 | $380.81 | 16.53M |
| 6/11/2026 | $314.42 | $344.68 | $310.18 | $342.23 | 8.84M |
| 6/10/2026 | $314.47 | $332.10 | $304.11 | $307.43 | 8.04M |
| 6/9/2026 | $362.26 | $362.58 | $298.38 | $324.86 | 13.40M |
| 6/8/2026 | $354.00 | $364.35 | $339.01 | $346.39 | 9.06M |
| 6/5/2026 | $369.75 | $373.74 | $337.55 | $342.93 | 14.89M |
| 6/4/2026 | $380.41 | $397.45 | $367.52 | $393.44 | 10.92M |
| 6/3/2026 | $407.54 | $417.50 | $373.89 | $411.83 | 11.94M |
| 6/2/2026 | $401.13 | $427.99 | $387.90 | $402.71 | 15.45M |
| 6/1/2026 | $389.95 | $421.69 | $381.25 | $408.85 | 20.74M |
| 5/29/2026 | $339.25 | $356.45 | $337.00 | $353.29 | 10.45M |
| 5/28/2026 | $309.98 | $349.42 | $308.62 | $335.27 | 14.39M |
| 5/27/2026 | $320.54 | $323.77 | $300.88 | $302.71 | 9.36M |
| 5/26/2026 | $315.71 | $325.00 | $300.00 | $321.22 | 10.90M |
| 5/22/2026 | $290.08 | $315.00 | $288.21 | $306.51 | 13.96M |
| 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 |