Arm Holdings plc American Depositary Shares (ARM) NASDAQ
221.21
+13.29(+6.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
221.21
+13.29(+6.39%)
Currency In USD
If you invested $1000 in Arm Holdings plc American Depositary Shares (ARM) since IPO date, it would be worth $3,641.32 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,657.62, while $1000 invested 6 months ago would be worth $1,582.67. This corresponds to total returns of 264.13%, 65.76%, 58.27%, respectively, with annualized returns of 62.47%, 65.76%, 58.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 212 | 221.21 | 221.21 | 222.47 | 207.87 | 8.36M |
| May 12, 2026 | 204.77 | 207.92 | 207.92 | 216.5 | 200.89 | 7.81M |
| May 11, 2026 | 206.54 | 212.65 | 212.65 | 215.5 | 206.08 | 10.42M |
| May 08, 2026 | 216.96 | 213.27 | 213.27 | 222 | 211 | 11.43M |
| May 07, 2026 | 222.4 | 213.31 | 213.31 | 232.23 | 210.23 | 22.16M |
| May 06, 2026 | 232 | 237.3 | 237.3 | 239.5 | 220.1 | 20.59M |
| May 05, 2026 | 210.1 | 208.84 | 208.84 | 214.39 | 204.32 | 7.13M |
| May 04, 2026 | 212.5 | 203.26 | 203.26 | 215.45 | 198.35 | 6.63M |
| May 01, 2026 | 208.15 | 211.18 | 211.18 | 216.35 | 207.16 | 4.93M |
| April 30, 2026 | 204 | 210.32 | 210.32 | 215.2 | 200.04 | 7.62M |
| April 29, 2026 | 202.6 | 201.69 | 201.69 | 203.5 | 193.91 | 5.91M |
| April 28, 2026 | 197.32 | 198.65 | 198.65 | 204.67 | 195 | 12.72M |
| April 27, 2026 | 224.49 | 215.88 | 215.88 | 227.3 | 210 | 13.77M |
| April 24, 2026 | 221.96 | 234.81 | 234.81 | 237.68 | 218.38 | 20.39M |
| April 23, 2026 | 194.42 | 204.61 | 204.61 | 210.8 | 192.18 | 16.08M |
| April 22, 2026 | 180 | 196.57 | 196.57 | 196.66 | 178.48 | 13.84M |
| April 21, 2026 | 175.37 | 175.49 | 175.49 | 179.4 | 173.3 | 6.41M |
| April 20, 2026 | 167.42 | 175.1 | 175.1 | 175.32 | 164.1 | 8.45M |
| April 17, 2026 | 167.34 | 166.73 | 166.73 | 168.35 | 162.73 | 5.05M |
| April 16, 2026 | 159.99 | 162.33 | 162.33 | 166.09 | 156.85 | 5.74M |
| April 15, 2026 | 161.22 | 159.34 | 159.34 | 161.74 | 156.21 | 3.63M |
| April 14, 2026 | 161.03 | 161.22 | 161.22 | 163.5 | 157.6 | 6.26M |
| April 13, 2026 | 147.78 | 157.58 | 157.58 | 157.77 | 147.5 | 4.85M |
| April 10, 2026 | 152.41 | 148.93 | 148.93 | 159.29 | 147.96 | 7.4M |
| April 09, 2026 | 148.23 | 149.79 | 149.79 | 150.4 | 145.27 | 5.31M |
| April 08, 2026 | 152.16 | 148.91 | 148.91 | 153.42 | 145 | 6.46M |
| April 07, 2026 | 143.82 | 143.86 | 143.86 | 145.5 | 137.58 | 7.07M |
| April 06, 2026 | 152.18 | 148.77 | 148.77 | 153.68 | 146.1 | 4.12M |
| April 02, 2026 | 149.77 | 149.11 | 149.11 | 152.07 | 145.82 | 8.09M |
| April 01, 2026 | 154.39 | 155.07 | 155.07 | 158.37 | 152.3 | 8.14M |
| March 31, 2026 | 139.9 | 151.28 | 151.28 | 151.59 | 139.9 | 10.11M |
| March 30, 2026 | 144.1 | 136.96 | 136.96 | 145.75 | 136 | 7.97M |
| March 27, 2026 | 151.53 | 144.13 | 144.13 | 152.75 | 142.21 | 10.21M |
| March 26, 2026 | 157.35 | 154.8 | 154.8 | 163.53 | 154.35 | 15.51M |
| March 25, 2026 | 148.26 | 157.07 | 157.07 | 166.69 | 148.25 | 29.44M |
| March 24, 2026 | 136 | 134.96 | 134.96 | 140.58 | 133.01 | 10.72M |
| March 23, 2026 | 133.43 | 136.89 | 136.89 | 138.85 | 133.12 | 7.9M |
| March 20, 2026 | 136.9 | 132.35 | 132.35 | 139.95 | 131.42 | 12.35M |
| March 19, 2026 | 125 | 129.82 | 129.82 | 130.73 | 124.5 | 3.46M |
| March 18, 2026 | 127.81 | 128.36 | 128.36 | 130.88 | 127.21 | 4.08M |
| March 17, 2026 | 125.17 | 127.31 | 127.31 | 128.8 | 124.8 | 5.6M |
| March 16, 2026 | 119.5 | 121.7 | 121.7 | 123.44 | 118.38 | 4.33M |
| March 13, 2026 | 115.8 | 115.75 | 115.75 | 118.06 | 115.05 | 2.27M |
| March 12, 2026 | 118.23 | 115.12 | 115.12 | 119.25 | 114.46 | 3.43M |
| March 11, 2026 | 120.83 | 120.1 | 120.1 | 123.2 | 119.33 | 2.44M |
| March 10, 2026 | 117 | 120.55 | 120.55 | 123.61 | 116.99 | 3.65M |
| March 09, 2026 | 112.55 | 117.63 | 117.63 | 118.14 | 111.26 | 3.95M |
| 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 | 122.98 | 124.11 | 124.11 | 127.4 | 121.74 | 2.97M |
| March 03, 2026 | 119.5 | 121.72 | 121.72 | 122.15 | 116.4 | 5.17M |
| 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 | 4.14M |
| 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 | 4.27M |
| 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 | 4.06M |
| 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 |