Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
74.70
+1.78 (2.43%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.38 | 75.15 | 74.38 | 74.70 | 74.70 | 2.43% | 730 |
| Oct 30, 2025 | 73.92 | 73.92 | 72.92 | 72.92 | 72.92 | -2.44% | 744 |
| Oct 29, 2025 | 76.36 | 76.36 | 74.75 | 74.75 | 74.75 | -0.82% | 399 |
| Oct 28, 2025 | 76.82 | 76.82 | 75.36 | 75.36 | 75.36 | -2.46% | 210 |
| Oct 27, 2025 | 76.03 | 77.97 | 75.90 | 77.27 | 77.27 | 4.20% | 1,111 |
| Oct 24, 2025 | 74.31 | 74.31 | 74.15 | 74.15 | 74.15 | 2.51% | 556 |
| Oct 23, 2025 | 72.78 | 72.78 | 72.34 | 72.34 | 72.34 | 0.78% | 349 |
| Oct 22, 2025 | 72.98 | 72.98 | 70.62 | 71.77 | 71.77 | -2.29% | 345 |
| Oct 21, 2025 | 72.62 | 73.78 | 72.62 | 73.45 | 73.45 | -0.65% | 1,009 |
| Oct 20, 2025 | 74.05 | 74.05 | 73.93 | 73.93 | 73.93 | 3.58% | 170 |
| Oct 17, 2025 | 72.47 | 72.47 | 71.38 | 71.38 | 71.38 | -3.07% | 408 |
| Oct 16, 2025 | 74.37 | 75.19 | 73.16 | 73.64 | 73.64 | 0.23% | 1,186 |
| Oct 15, 2025 | 73.63 | 74.77 | 72.75 | 73.47 | 73.47 | 0.77% | 1,541 |
| Oct 14, 2025 | 75.20 | 76.99 | 72.91 | 72.91 | 72.91 | -2.05% | 1,117 |
| Oct 13, 2025 | 69.88 | 74.44 | 69.88 | 74.44 | 74.44 | 10.63% | 289 |
| Oct 10, 2025 | 73.70 | 73.70 | 66.74 | 67.29 | 67.29 | -9.03% | 540 |
| Oct 9, 2025 | 71.75 | 73.97 | 71.75 | 73.97 | 73.97 | 2.54% | 945 |
| Oct 8, 2025 | 69.46 | 72.62 | 69.46 | 72.14 | 72.14 | 4.46% | 324 |
| Oct 7, 2025 | 68.14 | 69.20 | 68.14 | 69.06 | 69.06 | 2.75% | 636 |
| Oct 6, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 2.31% | 261 |
| Oct 3, 2025 | 66.00 | 66.00 | 65.37 | 65.70 | 65.70 | 0.07% | 409 |
| Oct 2, 2025 | 64.99 | 65.66 | 64.99 | 65.66 | 65.66 | 1.41% | 622 |
| Oct 1, 2025 | 62.15 | 64.74 | 62.15 | 64.74 | 64.74 | 5.97% | 438 |
| Sep 30, 2025 | 60.56 | 61.09 | 60.38 | 61.09 | 61.09 | 0.97% | 584 |
| Sep 29, 2025 | 61.27 | 61.27 | 60.51 | 60.51 | 60.51 | -0.01% | 211 |
| Sep 26, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -1.27% | 161 |
| Sep 25, 2025 | 61.25 | 61.29 | 60.21 | 61.29 | 61.29 | -1.61% | 1,142 |
| Sep 24, 2025 | 62.14 | 62.29 | 62.14 | 62.29 | 62.29 | 2.77% | 360 |
| Sep 23, 2025 | 61.98 | 61.98 | 60.62 | 60.62 | 60.62 | -2.47% | 205 |
| Sep 22, 2025 | 61.20 | 62.37 | 61.20 | 62.15 | 62.15 | 0.63% | 1,868 |
| Sep 19, 2025 | 61.84 | 61.84 | 61.76 | 61.76 | 61.76 | -1.78% | 1,008 |
| Sep 18, 2025 | 61.87 | 63.56 | 61.87 | 62.88 | 62.88 | -3.74% | 744 |
| Sep 17, 2025 | 64.79 | 65.33 | 64.51 | 65.33 | 65.33 | -0.26% | 222 |
| Sep 16, 2025 | 65.25 | 65.50 | 65.25 | 65.50 | 65.50 | - | 290 |
| Sep 15, 2025 | 65.23 | 65.50 | 65.21 | 65.50 | 65.50 | 1.49% | 437 |
| Sep 12, 2025 | 66.31 | 66.31 | 64.45 | 64.53 | 64.53 | -2.47% | 378 |
| Sep 11, 2025 | 66.65 | 66.65 | 66.17 | 66.17 | 66.17 | 0.15% | 364 |
| Sep 10, 2025 | 64.65 | 66.09 | 64.65 | 66.07 | 66.07 | 9.22% | 589 |
| Sep 9, 2025 | 60.26 | 60.63 | 60.26 | 60.50 | 60.50 | 1.56% | 320 |
| Sep 8, 2025 | 60.25 | 60.25 | 59.57 | 59.57 | 59.57 | 0.31% | 313 |
| Sep 5, 2025 | 59.10 | 59.38 | 58.95 | 59.38 | 59.38 | 1.41% | 210 |
| Sep 4, 2025 | 57.10 | 58.55 | 57.10 | 58.55 | 58.55 | 2.89% | 516 |
| Sep 3, 2025 | 57.68 | 57.68 | 56.91 | 56.91 | 56.91 | -0.96% | 215 |
| Sep 2, 2025 | 58.00 | 58.00 | 57.46 | 57.46 | 57.46 | -3.25% | 198 |
| Aug 29, 2025 | 60.02 | 60.02 | 59.39 | 59.39 | 59.39 | -2.85% | 261 |
| Aug 28, 2025 | 60.89 | 61.23 | 60.89 | 61.14 | 61.14 | 0.97% | 433 |
| Aug 27, 2025 | 60.26 | 60.56 | 60.26 | 60.55 | 60.55 | 0.33% | 249 |
| Aug 26, 2025 | 60.69 | 60.69 | 60.35 | 60.35 | 60.35 | 1.51% | 206 |
| Aug 25, 2025 | 59.16 | 59.45 | 58.90 | 59.45 | 59.45 | 0.41% | 255 |
| Aug 22, 2025 | 59.26 | 59.75 | 59.21 | 59.21 | 59.21 | 2.75% | 636 |