Arm Holdings PLC ADRhedged ARMH
8.27 USD -0.34 (-3.91%)
Regular-session close
8.27 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
7.89 Day range 8.55
4.38 52-week range 18.71
- YTD
- +77.92%
- 1 year
- +33.23%
ARMH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.49 | 8.55 | 7.89 | 8.27 | -0.35 | -4.06% | 11,900 |
| Nov 12, 2026 | 8.37 | 8.72 | 8.37 | 8.62 | -0.15 | -1.71% | 9,200 |
| Nov 11, 2026 | 8.28 | 8.93 | 8.21 | 8.77 | +0.95 | +12.15% | 13,400 |
| Nov 10, 2026 | 7.72 | 7.87 | 7.61 | 7.82 | -0.15 | -1.88% | 5,600 |
| Nov 9, 2026 | 7.62 | 8.08 | 7.62 | 7.97 | +0.47 | +6.27% | 22,700 |
| Nov 6, 2026 | 7.39 | 7.58 | 7.39 | 7.50 | +0.34 | +4.75% | 8,400 |
| Nov 5, 2026 | 7.47 | 7.47 | 7.04 | 7.16 | -1.05 | -12.79% | 15,100 |
| Nov 4, 2026 | 8.61 | 8.80 | 8.11 | 8.21 | -0.43 | -4.98% | 23,200 |
| Nov 3, 2026 | 8.68 | 8.79 | 8.59 | 8.64 | +0.20 | +2.37% | 12,600 |
| Nov 2, 2026 | 8.81 | 8.82 | 8.44 | 8.44 | -0.42 | -4.74% | 18,000 |
| Oct 30, 2026 | 8.90 | 8.90 | 8.58 | 8.86 | -0.93 | -9.50% | 9,700 |
| Oct 29, 2026 | 9.77 | 9.88 | 9.65 | 9.79 | -0.29 | -2.88% | 15,600 |
| Oct 28, 2026 | 9.89 | 10.08 | 9.88 | 10.08 | +0.37 | +3.81% | 9,700 |
| Oct 27, 2026 | 9.74 | 9.75 | 9.57 | 9.71 | +0.15 | +1.57% | 6,100 |
| Oct 26, 2026 | 9.13 | 9.56 | 9.13 | 9.56 | +0.55 | +6.10% | 3,000 |
| Oct 23, 2026 | 9.06 | 9.19 | 8.98 | 9.01 | +0.02 | +0.22% | 4,800 |
| Oct 22, 2026 | 9.27 | 9.28 | 8.95 | 8.99 | -0.70 | -7.22% | 18,800 |
| Oct 21, 2026 | 9.57 | 9.70 | 9.39 | 9.69 | +0.23 | +2.43% | 10,300 |
| Oct 20, 2026 | 9.66 | 9.66 | 9.34 | 9.46 | -0.34 | -3.47% | 11,600 |
| Oct 19, 2026 | 9.94 | 10.01 | 9.80 | 9.80 | +0.02 | +0.20% | 3,400 |
| Oct 16, 2026 | 10.45 | 10.45 | 9.78 | 9.78 | -0.71 | -6.77% | 30,900 |
| Oct 15, 2026 | 9.92 | 10.49 | 9.82 | 10.49 | +0.24 | +2.34% | 33,900 |
| Oct 14, 2026 | 10.69 | 10.69 | 10.25 | 10.25 | -0.72 | -6.56% | 13,100 |
| Oct 13, 2026 | 10.62 | 11.05 | 10.50 | 10.97 | -0.03 | -0.27% | 11,500 |
| Oct 12, 2026 | 11.18 | 11.18 | 10.93 | 11.00 | -0.38 | -3.34% | 25,700 |
| Oct 9, 2026 | 11.77 | 11.79 | 11.37 | 11.38 | -0.42 | -3.56% | 19,400 |
| Oct 8, 2026 | 12.36 | 12.36 | 11.67 | 11.80 | -0.80 | -6.35% | 14,200 |
| Oct 7, 2026 | 12.53 | 12.83 | 12.53 | 12.60 | -0.28 | -2.17% | 11,200 |
| Oct 6, 2026 | 13.00 | 13.04 | 12.79 | 12.88 | -0.06 | -0.46% | 28,500 |
| Oct 5, 2026 | 13.07 | 13.07 | 12.85 | 12.94 | -0.18 | -1.37% | 17,100 |
| Oct 2, 2026 | 13.16 | 13.51 | 13.07 | 13.12 | +0.57 | +4.54% | 5,700 |
| Oct 1, 2026 | 12.47 | 12.70 | 12.41 | 12.55 | +0.18 | +1.46% | 8,400 |
| Sep 30, 2026 | 12.51 | 12.51 | 12.09 | 12.37 | -0.22 | -1.75% | 11,100 |
| Sep 29, 2026 | 12.40 | 12.84 | 12.40 | 12.59 | +0.46 | +3.79% | 32,400 |
| Sep 28, 2026 | 13.08 | 13.08 | 12.01 | 12.13 | -1.14 | -8.59% | 10,900 |
| Sep 25, 2026 | 13.63 | 13.74 | 13.27 | 13.27 | +0.14 | +1.07% | 8,400 |
| Sep 24, 2026 | 13.61 | 13.87 | 13.02 | 13.13 | -1.07 | -7.54% | 13,500 |
| Sep 23, 2026 | 14.11 | 14.25 | 13.91 | 14.20 | +0.05 | +0.35% | 44,600 |
| Sep 22, 2026 | 13.62 | 14.15 | 13.60 | 14.15 | +0.52 | +3.82% | 37,800 |
| Sep 21, 2026 | 13.16 | 13.68 | 12.45 | 13.63 | +1.97 | +16.90% | 60,000 |
| Sep 18, 2026 | 11.38 | 11.66 | 11.18 | 11.66 | +0.39 | +3.46% | 4,600 |
| Sep 17, 2026 | 11.15 | 11.29 | 11.01 | 11.27 | +0.89 | +8.57% | 6,100 |
| Sep 16, 2026 | 10.45 | 10.56 | 10.30 | 10.38 | +0.17 | +1.67% | 2,500 |
| Sep 15, 2026 | 10.13 | 10.44 | 10.13 | 10.21 | +0.13 | +1.29% | 4,800 |
| Sep 14, 2026 | 10.18 | 10.45 | 10.08 | 10.08 | -1.06 | -9.52% | 11,700 |
| Sep 11, 2026 | 10.78 | 11.22 | 10.75 | 11.14 | +0.46 | +4.31% | 16,600 |
| Sep 10, 2026 | 10.70 | 10.79 | 10.68 | 10.68 | -0.38 | -3.44% | 6,200 |
| Sep 9, 2026 | 11.04 | 11.41 | 11.04 | 11.06 | +0.09 | +0.82% | 12,500 |
| Sep 8, 2026 | 10.94 | 11.15 | 10.76 | 10.97 | +0.39 | +3.69% | 4,000 |
| Sep 4, 2026 | 10.37 | 10.70 | 10.37 | 10.58 | +0.39 | +3.83% | 6,600 |
| Sep 3, 2026 | 9.51 | 10.22 | 9.51 | 10.19 | +0.31 | +3.14% | 8,300 |
| Sep 2, 2026 | 9.86 | 9.91 | 9.72 | 9.88 | +0.02 | +0.20% | 2,400 |
| Sep 1, 2026 | 9.88 | 9.90 | 9.64 | 9.86 | -0.29 | -2.86% | 9,100 |
| Aug 31, 2026 | 10.07 | 10.19 | 10.00 | 10.15 | +0.11 | +1.10% | 13,900 |
| Aug 28, 2026 | 10.47 | 10.47 | 10.04 | 10.04 | -0.61 | -5.73% | 15,800 |
| Aug 27, 2026 | 10.59 | 11.12 | 10.49 | 10.65 | +0.16 | +1.53% | 21,800 |
| Aug 26, 2026 | 10.03 | 10.49 | 10.03 | 10.49 | +0.40 | +3.96% | 6,600 |
| Aug 25, 2026 | 10.23 | 10.30 | 10.09 | 10.09 | +0.11 | +1.10% | 3,200 |
| Aug 24, 2026 | 9.85 | 9.98 | 9.78 | 9.98 | -0.14 | -1.38% | 5,900 |
| Aug 21, 2026 | 10.49 | 10.61 | 10.12 | 10.12 | -0.33 | -3.16% | 9,100 |
| Aug 20, 2026 | 10.25 | 10.46 | 10.20 | 10.45 | +0.05 | +0.48% | 3,600 |
| Aug 19, 2026 | 10.64 | 10.75 | 10.09 | 10.40 | -0.23 | -2.16% | 30,400 |
| Aug 18, 2026 | 10.86 | 10.86 | 10.45 | 10.63 | -0.76 | -6.67% | 10,000 |
| Aug 17, 2026 | 11.46 | 11.92 | 11.39 | 11.39 | -0.32 | -2.73% | 4,500 |
| Aug 14, 2026 | 11.73 | 11.75 | 11.53 | 11.71 | 0.00 | 0.00% | 2,800 |
65 days, newest first. Daily bars as drawn on the ARMH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.