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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 08, 2025	143	139.78	139.78	143.41	138.31	2.17M
December 05, 2025	143.21	141.31	141.31	144.25	140.49	2.45M
December 04, 2025	139.7	140.49	140.49	141.4	138.22	2.37M
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

Arm Holdings plc American Depositary Shares (ARM) NASDAQ