Arm Holdings plc American Depositary Shares - ARM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	137.3	139.19	139.19	139.56	135.81	2.14M
December 02, 2025	136.03	136.48	136.48	139.35	135.74	2.18M
December 01, 2025	133.43	135.01	135.01	136.58	133	2.37M
November 28, 2025	133.79	135.56	135.56	135.66	132.7	1.56M
November 26, 2025	133.5	132.61	132.61	134.65	132.36	2.79M
November 25, 2025	132	131.44	131.44	132.5	126.92	4.86M
November 24, 2025	132.82	134.71	134.71	136.01	132.55	3.42M
November 21, 2025	132.53	131.57	131.57	133.27	125.17	6.17M
November 20, 2025	142.28	132.53	132.53	143.32	131.85	4.61M
November 19, 2025	137.6	136.99	136.99	138.56	134.92	3.37M
November 18, 2025	138.19	136.04	136.04	139.54	133.24	3.99M
November 17, 2025	139.57	140.26	140.26	143.8	138.19	2.98M
November 14, 2025	136.91	139.77	139.77	143.74	135.1	3.71M
November 13, 2025	146.99	140.31	140.31	147.63	138.38	6.5M
November 12, 2025	151.07	148.75	148.75	152.48	146.88	2.55M
November 11, 2025	153	149.74	149.74	153	146.7	4.08M
November 10, 2025	158.48	154.84	154.84	159.32	154.55	3.27M
November 07, 2025	154.74	152.38	152.38	155.23	146.29	5.79M
November 06, 2025	167	158.25	158.25	167.48	155.18	7.12M
November 05, 2025	158.74	160.19	160.19	164.33	156.33	6.74M
November 04, 2025	162	160.73	160.73	166.14	160.4	3.94M
November 03, 2025	171.3	168.68	168.68	173.54	168.36	2.23M
October 31, 2025	168.5	169.82	169.82	171.88	166.94	3.7M
October 30, 2025	168.62	165.45	165.45	169	165.3	2.86M
October 29, 2025	175.27	170.39	170.39	177.25	169.37	3.1M
October 28, 2025	178.01	173.09	173.09	179.12	172.93	3.28M
October 27, 2025	174.49	178.62	178.62	183.16	174.27	6.41M
October 24, 2025	170.19	170.68	170.68	174.45	169.66	3.67M
October 23, 2025	164.56	166.6	166.6	169.29	164.07	2.69M
October 22, 2025	168.06	165.71	165.71	170.84	160.85	4.29M
October 21, 2025	170.53	169.38	169.38	173.85	167.06	4.75M
October 20, 2025	167.5	171.5	171.5	173.04	167.42	3.65M
October 17, 2025	169.73	165.61	165.61	169.73	163.61	4.65M
October 16, 2025	173.58	171.19	171.19	175.97	168.63	4.53M
October 15, 2025	172.06	170.67	170.67	174	167.1	7.69M
October 14, 2025	171.6	168.16	168.16	180.34	167.54	12.82M
October 13, 2025	160.81	171.94	171.94	175	157	11.19M
October 10, 2025	170.6	154.81	154.81	171.59	153.22	8.38M
October 09, 2025	164.51	170.66	170.66	171.86	161.21	8.69M
October 08, 2025	158.5	166.77	166.77	168.51	156.5	8.8M
October 07, 2025	157	159.35	159.35	161	154.35	5.14M
October 06, 2025	155.6	156.22	156.22	160.54	154.65	5.1M
October 03, 2025	152.88	152.64	152.64	154.55	150.66	2.48M
October 02, 2025	150.85	152.15	152.15	152.5	149.41	3.53M
October 01, 2025	142.41	150.38	150.38	151.25	142.37	7.65M
September 30, 2025	139.9	141.49	141.49	141.68	138.49	2.55M
September 29, 2025	141.22	139.8	139.8	142.3	139.34	2.99M
September 26, 2025	141	139.62	139.62	141.08	137.62	3.76M
September 25, 2025	141.5	140.65	140.57	142.8	138	4.3M
September 24, 2025	142.15	144.3	144.3	146	141.31	4.5M
September 23, 2025	145.41	140.99	140.99	146.14	140.28	4.8M
September 22, 2025	142.15	144.48	144.48	145.55	141.35	4.71M
September 19, 2025	145.8	142.91	142.91	145.8	142.38	7.93M
September 18, 2025	147.21	146.54	146.54	149.24	142	12.07M
September 17, 2025	153	153.37	153.37	154.66	150.1	2.48M
September 16, 2025	153.8	153.85	153.85	155.8	152.35	2.37M
September 15, 2025	151.25	153.86	153.86	154.98	151.03	2.57M
September 12, 2025	155.24	150.64	150.64	155.55	149.02	3.6M
September 11, 2025	152.85	154.7	154.7	158.89	152.85	6.33M
September 10, 2025	143.49	154.14	154.14	154.46	142.8	10.93M

Arm Holdings plc American Depositary Shares (ARM) NASDAQ