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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	139.14	140.8	140.8	141.74	139.1	2.07M
September 08, 2025	138.71	139.14	139.14	141.15	138.14	2.57M
September 05, 2025	137.6	138.17	138.17	138.82	135.35	2.81M
September 04, 2025	131.14	135.48	135.48	136.12	130.26	3.27M
September 03, 2025	133.65	131.42	131.42	134.1	130.71	3.2M
September 02, 2025	133.62	132.34	132.34	134.89	130.41	5.83M
August 29, 2025	140.67	138.31	138.31	140.78	137.31	3.62M
August 28, 2025	140.6	142.55	142.55	143.8	139.76	2.88M
August 27, 2025	140.27	140.66	140.66	141.96	138.83	2.5M
August 26, 2025	138.34	140.26	140.26	141.41	137.85	2.52M
August 25, 2025	138.29	137.78	137.78	139	136	1.87M
August 22, 2025	133.13	137.84	137.84	140.35	132.68	3.64M
August 21, 2025	130.89	133.28	133.28	133.63	130.21	4.11M
August 20, 2025	132.84	131.16	131.16	133.13	127.03	5.75M
August 19, 2025	141	134.01	134.01	142.8	133.73	4.58M
August 18, 2025	137.91	141.06	141.06	141.51	137.53	2.89M
August 15, 2025	140.55	138.91	138.91	141.78	137.77	3.43M
August 14, 2025	140.29	140.55	140.55	140.68	138.27	4.93M
August 13, 2025	143.45	141.6	141.6	145.2	141.39	3.34M
August 12, 2025	142.85	142.39	142.39	143	140.42	4M
August 11, 2025	139.52	141.05	141.05	146.43	139.25	5.67M
August 08, 2025	136.67	138.5	138.5	139.45	135.36	3.37M
August 07, 2025	137.77	135.57	135.57	139.68	134.61	4.27M
August 06, 2025	137.41	136.12	136.12	137.8	135.01	3.24M
August 05, 2025	140.5	137.23	137.23	140.88	135.21	4.38M
August 04, 2025	140.1	140.05	140.05	140.61	138.25	4.87M
August 01, 2025	138	137.58	137.58	140.06	135.25	7.67M
July 31, 2025	148.35	141.38	141.38	149	139.11	22.62M
July 30, 2025	162.32	163.32	163.32	165.25	161.36	4.54M
July 29, 2025	164	163.47	163.47	166.25	160.78	3.55M
July 28, 2025	165.02	164.37	164.37	166.88	162.04	4.03M
July 25, 2025	159.99	163.17	163.17	164.56	159.14	3.14M
July 24, 2025	160	159.99	159.99	161.75	157.9	2.23M
July 23, 2025	157.61	159.28	159.28	159.75	155.71	3.29M
July 22, 2025	161	156.5	156.5	162.13	153.24	5.17M
July 21, 2025	159.15	161.92	161.92	164.58	158.19	5.46M
July 18, 2025	158.5	156.74	156.74	161.95	156.39	4.87M
July 17, 2025	157.11	157.18	157.18	159.5	153.54	4.87M
July 16, 2025	151.32	153.9	153.9	155.04	148.21	7.45M

Arm Holdings plc American Depositary Shares (ARM) NASDAQ