Arm Holdings plc ARM
190.53 USD -9.25 (-4.63%)
Regular-session close
186.99 -3.54 -1.86%
After hours · Nov 13, 7:54 PM ET
180.50 Day range 199.39
104.55 52-week range 439.46
- YTD
- +74.30%
- 1 year
- +35.79%
ARM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 196.66 | 199.39 | 180.50 | 190.53 | -9.25 | -4.63% | 5,456,659 |
| Nov 12, 2026 | 190.37 | 204.77 | 190.00 | 199.78 | -3.58 | -1.76% | 3,931,457 |
| Nov 11, 2026 | 191.70 | 207.44 | 188.43 | 203.36 | +21.87 | +12.05% | 6,736,054 |
| Nov 10, 2026 | 181.53 | 186.51 | 175.77 | 181.49 | -4.81 | -2.58% | 4,122,308 |
| Nov 9, 2026 | 176.60 | 190.02 | 174.76 | 186.30 | +11.68 | +6.69% | 6,123,660 |
| Nov 6, 2026 | 177.24 | 177.62 | 169.61 | 174.62 | +7.90 | +4.74% | 6,507,700 |
| Nov 5, 2026 | 172.05 | 175.83 | 163.13 | 166.72 | -25.08 | -13.08% | 15,412,700 |
| Nov 4, 2026 | 201.98 | 209.50 | 189.88 | 191.80 | -10.69 | -5.28% | 8,875,100 |
| Nov 3, 2026 | 200.96 | 206.89 | 200.00 | 202.49 | +5.70 | +2.90% | 3,491,900 |
| Nov 2, 2026 | 207.18 | 207.23 | 196.12 | 196.79 | -9.18 | -4.46% | 6,271,500 |
| Oct 30, 2026 | 206.75 | 209.00 | 198.77 | 205.97 | -22.80 | -9.97% | 10,567,800 |
| Oct 29, 2026 | 227.12 | 231.99 | 224.55 | 228.77 | -7.13 | -3.02% | 4,662,500 |
| Oct 28, 2026 | 231.00 | 237.88 | 228.10 | 235.90 | +9.30 | +4.10% | 3,967,700 |
| Oct 27, 2026 | 223.98 | 227.83 | 222.00 | 226.60 | +3.25 | +1.46% | 3,751,600 |
| Oct 26, 2026 | 211.58 | 225.67 | 210.82 | 223.35 | +13.02 | +6.19% | 4,691,100 |
| Oct 23, 2026 | 210.67 | 215.05 | 208.50 | 210.33 | +0.23 | +0.11% | 2,430,100 |
| Oct 22, 2026 | 217.13 | 217.97 | 208.30 | 210.10 | -16.49 | -7.28% | 5,747,500 |
| Oct 21, 2026 | 225.01 | 228.95 | 219.50 | 226.59 | +5.53 | +2.50% | 3,282,100 |
| Oct 20, 2026 | 224.66 | 227.19 | 217.26 | 221.06 | -6.99 | -3.07% | 5,230,300 |
| Oct 19, 2026 | 236.59 | 236.59 | 227.16 | 228.05 | +0.25 | +0.11% | 4,114,300 |
| Oct 16, 2026 | 239.10 | 239.42 | 226.65 | 227.80 | -16.99 | -6.94% | 4,789,700 |
| Oct 15, 2026 | 228.87 | 245.87 | 226.54 | 244.79 | +6.78 | +2.85% | 6,594,200 |
| Oct 14, 2026 | 248.00 | 250.20 | 237.52 | 238.01 | -17.38 | -6.81% | 6,641,700 |
| Oct 13, 2026 | 245.32 | 260.15 | 243.60 | 255.39 | +0.15 | +0.06% | 6,783,500 |
| Oct 12, 2026 | 260.30 | 263.24 | 253.34 | 255.24 | -11.04 | -4.15% | 3,596,900 |
| Oct 9, 2026 | 280.00 | 281.50 | 265.60 | 266.28 | -9.01 | -3.27% | 4,272,000 |
| Oct 8, 2026 | 286.73 | 286.73 | 270.26 | 275.29 | -19.08 | -6.48% | 6,197,400 |
| Oct 7, 2026 | 291.11 | 300.60 | 290.50 | 294.37 | -8.19 | -2.71% | 3,424,600 |
| Oct 6, 2026 | 307.59 | 308.50 | 301.07 | 302.56 | -0.34 | -0.11% | 3,390,900 |
| Oct 5, 2026 | 308.03 | 311.00 | 299.80 | 302.90 | -4.59 | -1.49% | 2,905,100 |
| Oct 2, 2026 | 306.77 | 318.36 | 303.12 | 307.49 | +15.15 | +5.18% | 5,902,400 |
| Oct 1, 2026 | 294.18 | 297.14 | 287.50 | 292.34 | +2.68 | +0.93% | 3,279,000 |
| Sep 30, 2026 | 294.00 | 295.99 | 283.50 | 289.66 | -4.01 | -1.37% | 4,166,000 |
| Sep 29, 2026 | 291.01 | 301.00 | 287.06 | 293.67 | +10.34 | +3.65% | 6,024,200 |
| Sep 28, 2026 | 305.83 | 307.17 | 279.20 | 283.33 | -26.99 | -8.70% | 9,104,000 |
| Sep 25, 2026 | 318.50 | 325.48 | 310.08 | 310.32 | +3.98 | +1.30% | 6,994,400 |
| Sep 24, 2026 | 319.23 | 326.00 | 303.65 | 306.34 | -26.22 | -7.88% | 9,559,500 |
| Sep 23, 2026 | 331.78 | 336.98 | 324.56 | 332.56 | -0.64 | -0.19% | 6,982,300 |
| Sep 22, 2026 | 319.41 | 334.66 | 318.68 | 333.20 | +10.30 | +3.19% | 7,409,800 |
| Sep 21, 2026 | 294.36 | 324.16 | 293.08 | 322.90 | +47.29 | +17.16% | 13,009,900 |
| Sep 18, 2026 | 269.27 | 275.78 | 261.65 | 275.61 | +10.71 | +4.04% | 6,963,100 |
| Sep 17, 2026 | 262.00 | 267.00 | 256.00 | 264.90 | +20.92 | +8.57% | 6,113,700 |
| Sep 16, 2026 | 246.87 | 252.79 | 240.45 | 243.98 | +2.15 | +0.89% | 2,759,400 |
| Sep 15, 2026 | 241.63 | 253.15 | 240.68 | 241.83 | +2.82 | +1.18% | 3,764,300 |
| Sep 14, 2026 | 242.38 | 249.25 | 238.03 | 239.01 | -25.78 | -9.74% | 6,490,500 |
| Sep 11, 2026 | 257.70 | 267.77 | 253.06 | 264.79 | +10.61 | +4.17% | 4,265,800 |
| Sep 10, 2026 | 253.00 | 257.92 | 251.29 | 254.18 | -10.05 | -3.80% | 3,724,000 |
| Sep 9, 2026 | 262.27 | 274.80 | 261.49 | 264.23 | +2.70 | +1.03% | 3,320,200 |
| Sep 8, 2026 | 261.50 | 267.97 | 254.64 | 261.53 | +9.44 | +3.74% | 5,102,400 |
| Sep 4, 2026 | 248.59 | 255.69 | 247.51 | 252.09 | +9.50 | +3.92% | 4,126,100 |
| Sep 3, 2026 | 231.09 | 244.07 | 225.46 | 242.59 | +7.73 | +3.29% | 3,988,700 |
| Sep 2, 2026 | 233.38 | 236.44 | 229.39 | 234.86 | +0.04 | +0.02% | 2,428,200 |
| Sep 1, 2026 | 233.92 | 235.98 | 229.30 | 234.82 | -7.09 | -2.93% | 2,955,000 |
| Aug 31, 2026 | 238.80 | 243.70 | 238.10 | 241.91 | +2.86 | +1.20% | 2,149,400 |
| Aug 28, 2026 | 251.10 | 251.69 | 238.66 | 239.05 | -16.16 | -6.33% | 3,874,900 |
| Aug 27, 2026 | 255.46 | 267.69 | 249.46 | 255.21 | +4.15 | +1.65% | 4,880,000 |
| Aug 26, 2026 | 240.29 | 253.00 | 238.50 | 251.06 | +9.50 | +3.93% | 4,092,200 |
| Aug 25, 2026 | 244.81 | 247.99 | 240.34 | 241.56 | +2.78 | +1.16% | 3,485,400 |
| Aug 24, 2026 | 236.34 | 240.25 | 233.29 | 238.78 | -4.54 | -1.87% | 3,305,700 |
| Aug 21, 2026 | 253.46 | 255.93 | 242.50 | 243.32 | -7.40 | -2.95% | 3,687,200 |
| Aug 20, 2026 | 246.40 | 251.23 | 242.28 | 250.72 | +1.38 | +0.55% | 2,812,400 |
| Aug 19, 2026 | 257.00 | 268.00 | 241.50 | 249.34 | -3.98 | -1.57% | 4,330,500 |
| Aug 18, 2026 | 257.00 | 258.50 | 247.60 | 253.32 | -18.11 | -6.67% | 6,370,300 |
| Aug 17, 2026 | 285.00 | 287.15 | 271.28 | 271.43 | -8.01 | -2.87% | 3,713,800 |
| Aug 14, 2026 | 278.23 | 281.67 | 274.45 | 279.44 | +0.79 | +0.28% | 2,102,000 |
65 days, newest first. Daily bars as drawn on the ARM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.