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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	118.13	114.38	114.38	119.27	113.51	4.33M
March 05, 2026	122.85	120.62	120.62	124.35	118.77	3.44M
March 04, 2026	122.7	124.11	124.11	127.4	121.74	2.98M
March 03, 2026	119.28	121.72	121.72	122.15	116.39	5.3M
March 02, 2026	123.32	124.37	124.37	125.84	121.64	3.83M
February 27, 2026	126.15	127.45	127.45	128.89	126.01	3.11M
February 26, 2026	131.94	129.26	129.26	134.25	126.66	4.12M
February 25, 2026	128.35	131.74	131.74	133.28	128.35	4.32M
February 24, 2026	124.6	128.14	128.14	131.39	124	4.26M
February 23, 2026	123.71	123.78	123.78	126.71	121.91	3.39M
February 20, 2026	125.22	125.58	125.58	130	124.96	4.03M
February 19, 2026	125.86	126.93	126.93	126.99	122.65	3.11M
February 18, 2026	128.6	127.24	127.24	130.4	126	4.28M
February 17, 2026	124.5	126.89	126.89	127	120.58	4.27M
February 13, 2026	120.12	125.28	125.28	127.42	119.7	4.41M
February 12, 2026	125.28	122.19	122.19	128.24	120.82	5.98M
February 11, 2026	127.51	125.28	125.28	129.54	125.16	4.12M
February 10, 2026	124.37	125.95	125.95	130.9	124.25	8.91M
February 09, 2026	120.25	124.61	124.61	125.25	118.25	6.82M
February 06, 2026	112.72	123.7	123.7	124.31	112.53	15.79M
February 05, 2026	104.48	110.88	110.88	115.1	100.02	24.63M
February 04, 2026	105	104.9	104.9	108.19	103	11.01M
February 03, 2026	108	104.55	104.55	109.36	101.57	7.06M
February 02, 2026	104.58	106.93	106.93	108.12	104.01	5M
January 30, 2026	107.09	105.36	105.36	108	105.03	4.68M
January 29, 2026	110.06	108.43	108.43	110.4	104.11	6.15M
January 28, 2026	115	109.96	109.96	115.78	109.06	7.95M
January 27, 2026	116.27	114.88	114.88	117.39	114.24	4.32M
January 26, 2026	116.35	114.73	114.73	116.44	114.06	3.72M
January 23, 2026	120.88	116.07	116.07	121.85	114.58	6.81M
January 22, 2026	120.71	119.2	119.2	123.5	118.65	14.1M
January 21, 2026	111.08	113.92	113.92	117.28	111.08	13.6M
January 20, 2026	104.86	107.17	107.17	110.74	104.41	7.32M
January 16, 2026	106.66	105.78	105.78	107.96	105.19	5.26M
January 15, 2026	108.13	105.11	105.11	108.89	104.95	5.78M
January 14, 2026	106.37	104.99	104.99	106.49	102.01	7.57M
January 13, 2026	108.87	107.84	107.84	111.75	105.9	7.75M
January 12, 2026	110.94	111.14	111.14	111.61	109.25	4.44M
January 09, 2026	113.91	111.79	111.79	113.98	109.52	5.29M
January 08, 2026	115.82	113.08	113.08	116.28	110.55	4.7M
January 07, 2026	114.93	115.68	115.68	117.2	113.97	5.07M
January 06, 2026	117.62	115.53	115.53	117.97	114.99	3.28M
January 05, 2026	120.36	116.11	116.11	122.5	116.03	6.86M
January 02, 2026	112.83	114.73	114.73	116.29	112.83	6.71M
December 31, 2025	110.67	109.31	109.31	111.6	109.29	3.46M
December 30, 2025	111.13	110.86	110.86	112	110.39	3.62M
December 29, 2025	108.73	110.51	110.51	111.29	108.38	3.35M
December 26, 2025	111.47	110.27	110.27	111.6	110.1	3.05M
December 24, 2025	112.09	111.55	111.55	112.32	110.58	2.16M
December 23, 2025	112.72	112.02	112.02	112.9	110.29	7.05M
December 22, 2025	117.17	113.29	113.29	117.21	112.67	7.75M
December 19, 2025	114.22	114.03	114.03	115.21	113.42	7.55M
December 18, 2025	117.13	113.51	113.51	118.06	113.43	5.19M
December 17, 2025	121.58	114.58	114.58	121.63	112.63	8.69M
December 16, 2025	123.5	121.1	121.1	124	117.83	6.15M
December 15, 2025	126.38	124.37	124.37	128.74	123.15	6.92M
December 12, 2025	135.31	130.89	130.89	137	130.41	3.97M
December 11, 2025	137.99	136.14	136.14	138.26	133.09	4.15M
December 10, 2025	141.74	141.52	141.52	142.8	140	1.77M
December 09, 2025	139.54	141.96	141.96	142.22	138.36	1.7M

Arm Holdings plc American Depositary Shares (ARM) NASDAQ