Arm Holdings plc ARM
NasdaqGS · Technology
$289.66-4.01 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $289.66 | -1.37% | $294.00 | $295.99 | $283.50 | 4.15M |
| 2026-09-29 | $293.67 | +3.65% | $291.01 | $301.00 | $287.06 | 6.02M |
| 2026-09-28 | $283.33 | -8.70% | $305.83 | $307.17 | $279.20 | 9.10M |
| 2026-09-25 | $310.32 | +1.30% | $318.50 | $325.48 | $310.08 | 6.99M |
| 2026-09-24 | $306.34 | -7.88% | $319.23 | $326.00 | $303.65 | 9.56M |
| 2026-09-23 | $332.56 | -0.19% | $331.78 | $336.98 | $324.56 | 6.98M |
| 2026-09-22 | $333.20 | +3.19% | $319.41 | $334.66 | $318.68 | 7.41M |
| 2026-09-21 | $322.90 | +17.16% | $294.36 | $324.16 | $293.08 | 13.01M |
| 2026-09-18 | $275.61 | +4.04% | $269.27 | $275.78 | $261.65 | 6.96M |
| 2026-09-17 | $264.90 | +8.57% | $262.00 | $267.00 | $256.00 | 6.11M |
| 2026-09-16 | $243.98 | +0.89% | $246.87 | $252.79 | $240.45 | 2.76M |
| 2026-09-15 | $241.83 | +1.18% | $241.63 | $253.15 | $240.68 | 3.76M |
| 2026-09-14 | $239.01 | -9.74% | $242.38 | $249.25 | $238.03 | 6.49M |
| 2026-09-11 | $264.79 | +4.17% | $257.70 | $267.77 | $253.06 | 4.27M |
| 2026-09-10 | $254.18 | -3.80% | $253.00 | $257.92 | $251.29 | 3.72M |
| 2026-09-09 | $264.23 | +1.03% | $262.27 | $274.80 | $261.49 | 3.32M |
| 2026-09-08 | $261.53 | +3.74% | $261.50 | $267.97 | $254.64 | 5.10M |
| 2026-09-04 | $252.09 | +3.92% | $248.59 | $255.69 | $247.51 | 4.13M |
| 2026-09-03 | $242.59 | +3.29% | $231.09 | $244.07 | $225.46 | 3.99M |
| 2026-09-02 | $234.86 | +0.02% | $233.38 | $236.44 | $229.39 | 2.43M |
| 2026-09-01 | $234.82 | -2.93% | $233.92 | $235.98 | $229.30 | 2.96M |
| 2026-08-31 | $241.91 | +1.20% | $238.80 | $243.70 | $238.10 | 2.15M |
| 2026-08-28 | $239.05 | -6.33% | $251.10 | $251.69 | $238.66 | 3.87M |
| 2026-08-27 | $255.21 | +1.65% | $255.46 | $267.69 | $249.46 | 4.88M |
| 2026-08-26 | $251.06 | +3.93% | $240.29 | $253.00 | $238.50 | 4.09M |
| 2026-08-25 | $241.56 | +1.16% | $244.81 | $247.99 | $240.34 | 3.49M |
| 2026-08-24 | $238.78 | -1.87% | $236.34 | $240.25 | $233.29 | 3.31M |
| 2026-08-21 | $243.32 | -2.95% | $253.46 | $255.93 | $242.50 | 3.69M |
| 2026-08-20 | $250.72 | +0.55% | $246.40 | $251.23 | $242.28 | 2.81M |
| 2026-08-19 | $249.34 | -1.57% | $257.00 | $268.00 | $241.50 | 4.33M |
| 2026-08-18 | $253.32 | -6.67% | $257.00 | $258.50 | $247.60 | 6.37M |
| 2026-08-17 | $271.43 | -2.87% | $285.00 | $287.15 | $271.28 | 3.71M |
| 2026-08-14 | $279.44 | +0.28% | $278.23 | $281.67 | $274.45 | 2.10M |
| 2026-08-13 | $278.65 | +2.49% | $266.99 | $290.21 | $266.24 | 4.80M |
| 2026-08-12 | $271.87 | +1.09% | $279.96 | $280.16 | $266.59 | 3.37M |
| 2026-08-11 | $268.93 | +0.40% | $273.10 | $273.39 | $265.37 | 3.18M |
| 2026-08-10 | $267.85 | -5.21% | $281.26 | $282.80 | $267.31 | 3.18M |
| 2026-08-07 | $282.57 | -1.43% | $298.96 | $299.29 | $275.00 | 3.83M |
| 2026-08-06 | $286.68 | +4.41% | $267.03 | $295.57 | $266.88 | 4.38M |
| 2026-08-05 | $274.58 | -2.13% | $274.56 | $281.59 | $268.62 | 4.44M |
| 2026-08-04 | $280.56 | +17.36% | $253.40 | $283.27 | $251.10 | 9.89M |
| 2026-08-03 | $239.06 | -0.26% | $230.01 | $241.90 | $219.39 | 6.05M |
| 2026-07-31 | $239.69 | -0.77% | $258.95 | $261.90 | $239.26 | 7.23M |
| 2026-07-30 | $241.54 | +7.40% | $258.00 | $268.48 | $232.67 | 12.81M |
| 2026-07-29 | $224.89 | -8.11% | $241.50 | $243.24 | $222.56 | 9.42M |
| 2026-07-28 | $244.74 | -8.11% | $252.99 | $253.61 | $240.38 | 5.85M |
| 2026-07-27 | $266.33 | +2.43% | $263.48 | $268.20 | $251.61 | 5.05M |
| 2026-07-24 | $260.01 | -8.14% | $282.77 | $288.99 | $258.43 | 4.88M |
| 2026-07-23 | $283.04 | -0.13% | $275.47 | $284.00 | $274.77 | 3.60M |
| 2026-07-22 | $283.40 | -2.18% | $280.48 | $288.44 | $279.50 | 2.60M |
| 2026-07-21 | $289.73 | +7.46% | $285.47 | $294.00 | $274.50 | 5.14M |
| 2026-07-20 | $269.61 | +0.91% | $272.00 | $277.40 | $268.06 | 3.37M |
| 2026-07-17 | $267.19 | +1.98% | $249.87 | $272.88 | $243.12 | 8.24M |
| 2026-07-16 | $262.01 | -5.41% | $268.54 | $268.66 | $252.61 | 9.79M |
| 2026-07-15 | $277.01 | -1.48% | $281.09 | $288.50 | $265.20 | 5.71M |
| 2026-07-14 | $281.17 | -5.96% | $310.04 | $310.50 | $276.26 | 8.48M |
| 2026-07-13 | $298.99 | -7.55% | $311.43 | $311.43 | $293.50 | 5.30M |
| 2026-07-10 | $323.39 | -1.37% | $322.70 | $328.28 | $317.88 | 2.77M |
| 2026-07-09 | $327.87 | +9.20% | $318.32 | $339.44 | $311.15 | 7.10M |
| 2026-07-08 | $300.24 | -0.06% | $297.54 | $311.36 | $290.45 | 6.13M |
| 2026-07-07 | $300.43 | -6.77% | $305.93 | $314.90 | $293.99 | 7.27M |
| 2026-07-06 | $322.24 | +2.21% | $324.27 | $338.24 | $321.50 | 5.28M |
| 2026-07-02 | $315.28 | -6.58% | $337.24 | $358.49 | $309.74 | 7.55M |
| 2026-07-01 | $337.47 | -4.82% | $341.24 | $346.67 | $332.00 | 5.06M |
| 2026-06-30 | $354.57 | +3.20% | $349.77 | $361.95 | $342.07 | 6.27M |
| 2026-06-29 | $343.58 | +2.79% | $336.25 | $346.15 | $303.67 | 8.39M |
| 2026-06-26 | $334.27 | -3.87% | $335.07 | $339.90 | $326.80 | 7.72M |
| 2026-06-25 | $347.71 | -3.17% | $379.77 | $379.97 | $339.52 | 8.38M |
| 2026-06-24 | $359.08 | -2.00% | $373.33 | $374.56 | $344.12 | 8.66M |
| 2026-06-23 | $366.39 | -10.14% | $370.00 | $389.80 | $362.90 | 11.08M |
| 2026-06-22 | $407.72 | -7.22% | $440.03 | $444.95 | $401.95 | 9.42M |
| 2026-06-18 | $439.46 | +4.91% | $440.24 | $452.70 | $423.62 | 34.22M |
| 2026-06-17 | $418.88 | +5.69% | $411.98 | $444.80 | $400.14 | 11.69M |
| 2026-06-16 | $396.34 | -3.93% | $401.00 | $428.60 | $395.88 | 12.40M |
| 2026-06-15 | $412.55 | +8.33% | $390.50 | $416.17 | $369.25 | 14.04M |
| 2026-06-12 | $380.81 | +11.27% | $353.12 | $385.80 | $350.04 | 16.49M |
| 2026-06-11 | $342.23 | +11.32% | $314.42 | $344.68 | $310.18 | 8.84M |
| 2026-06-10 | $307.43 | -5.37% | $314.47 | $332.10 | $304.11 | 8.04M |
| 2026-06-09 | $324.86 | -6.22% | $362.26 | $362.58 | $298.38 | 13.40M |
| 2026-06-08 | $346.39 | +1.01% | $354.00 | $364.35 | $339.01 | 9.06M |
| 2026-06-05 | $342.93 | -12.84% | $369.75 | $373.74 | $337.55 | 14.89M |
| 2026-06-04 | $393.44 | -4.47% | $380.41 | $397.45 | $367.52 | 10.92M |
| 2026-06-03 | $411.83 | +2.26% | $407.54 | $417.50 | $373.89 | 11.94M |
| 2026-06-02 | $402.71 | -1.50% | $401.13 | $427.99 | $387.90 | 15.45M |
| 2026-06-01 | $408.85 | +15.73% | $389.95 | $421.69 | $381.25 | 20.74M |
| 2026-05-29 | $353.29 | +5.37% | $339.25 | $356.45 | $337.00 | 10.45M |
| 2026-05-28 | $335.27 | +10.76% | $309.98 | $349.42 | $308.62 | 14.39M |
| 2026-05-27 | $302.71 | -5.76% | $320.54 | $323.77 | $300.88 | 9.36M |
| 2026-05-26 | $321.22 | +4.80% | $315.71 | $325.00 | $300.00 | 10.90M |
| 2026-05-22 | $306.51 | +2.78% | $290.08 | $315.00 | $288.21 | 13.96M |