Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
69.07
-4.90 (-6.63%)
Oct 10, 2025, 12:07 PM EDT - Market open
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 56.91 | 57.62 | 56.91 | 57.62 | 57.62 | 1.81% | 510 |
| Aug 20, 2025 | 55.31 | 56.60 | 55.31 | 56.60 | 56.60 | -1.71% | 440 |
| Aug 19, 2025 | 60.73 | 60.73 | 57.58 | 57.58 | 57.58 | -4.84% | 337 |
| Aug 18, 2025 | 59.72 | 60.51 | 59.47 | 60.51 | 60.51 | 1.86% | 1,565 |
| Aug 15, 2025 | 60.19 | 60.19 | 59.07 | 59.41 | 59.41 | -1.26% | 1,336 |
| Aug 14, 2025 | 59.81 | 60.16 | 59.60 | 60.16 | 60.16 | -0.52% | 1,116 |
| Aug 13, 2025 | 61.03 | 61.54 | 60.48 | 60.48 | 60.48 | -1.01% | 1,046 |
| Aug 12, 2025 | 60.95 | 61.11 | 60.75 | 61.09 | 61.09 | 0.36% | 415 |
| Aug 11, 2025 | 60.82 | 62.68 | 60.82 | 60.87 | 60.87 | 2.03% | 823 |
| Aug 8, 2025 | 59.77 | 59.77 | 59.59 | 59.66 | 59.66 | 2.03% | 206 |
| Aug 7, 2025 | 59.89 | 59.89 | 58.47 | 58.47 | 58.47 | -1.07% | 444 |
| Aug 6, 2025 | 59.72 | 59.81 | 58.92 | 59.10 | 59.10 | -1.34% | 527 |
| Aug 5, 2025 | 60.83 | 60.83 | 59.70 | 59.91 | 59.91 | -1.83% | 1,046 |
| Aug 4, 2025 | 60.98 | 61.02 | 60.98 | 61.02 | 61.02 | 1.36% | 334 |
| Aug 1, 2025 | 59.62 | 60.79 | 59.54 | 60.20 | 60.20 | -2.85% | 456 |
| Jul 31, 2025 | 61.82 | 63.77 | 61.15 | 61.97 | 61.97 | -12.86% | 1,413 |