Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
66.42
+0.14 (0.21%)
Jun 25, 2025, 4:00 PM - Market closed
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 67.43 | 67.43 | 66.42 | 66.42 | 66.42 | 0.21% | 678 |
| Jun 24, 2025 | 64.41 | 66.45 | 64.41 | 66.28 | 66.28 | 3.96% | 2,605 |
| Jun 23, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 2.36% | 144 |
| Jun 20, 2025 | 62.99 | 62.99 | 62.28 | 62.28 | 62.28 | -1.11% | 215 |
| Jun 18, 2025 | 62.55 | 63.01 | 61.63 | 62.98 | 62.98 | 1.10% | 2,902 |
| Jun 17, 2025 | 63.40 | 63.40 | 62.16 | 62.29 | 62.29 | 3.13% | 817 |
| Jun 16, 2025 | 58.80 | 60.40 | 58.80 | 60.40 | 60.40 | 4.72% | 111 |
| Jun 13, 2025 | 57.90 | 57.90 | 57.68 | 57.68 | 57.68 | -1.91% | 105 |
| Jun 12, 2025 | 59.21 | 59.21 | 58.79 | 58.80 | 58.80 | -1.84% | 933 |
| Jun 11, 2025 | 61.00 | 61.00 | 59.90 | 59.90 | 59.90 | -0.36% | 601 |
| Jun 10, 2025 | 58.40 | 60.12 | 58.40 | 60.12 | 60.12 | 1.76% | 2,403 |
| Jun 9, 2025 | 58.63 | 60.12 | 58.63 | 59.08 | 59.08 | 3.82% | 300 |
| Jun 6, 2025 | 57.57 | 57.57 | 56.91 | 56.91 | 56.91 | 3.18% | 203 |
| Jun 5, 2025 | 56.69 | 56.87 | 55.15 | 55.15 | 55.15 | -0.75% | 709 |
| Jun 4, 2025 | 55.39 | 55.57 | 55.30 | 55.57 | 55.57 | 0.80% | 1,506 |
| Jun 3, 2025 | 54.63 | 55.13 | 54.63 | 55.13 | 55.13 | 2.62% | 105 |
| Jun 2, 2025 | 54.25 | 54.25 | 53.72 | 53.72 | 53.72 | 0.41% | 106 |
| May 30, 2025 | 54.03 | 54.03 | 53.01 | 53.50 | 53.50 | -2.34% | 306 |
| May 29, 2025 | 58.20 | 58.20 | 54.78 | 54.78 | 54.78 | -5.81% | 338 |
| May 28, 2025 | 58.04 | 58.16 | 58.04 | 58.16 | 58.16 | 1.53% | 201 |
| May 27, 2025 | 55.59 | 58.00 | 55.59 | 57.28 | 57.28 | 5.48% | 240 |
| May 23, 2025 | 54.00 | 54.30 | 54.00 | 54.30 | 54.30 | -2.46% | 103 |
| May 22, 2025 | 55.87 | 55.87 | 55.67 | 55.67 | 55.67 | -0.97% | 103 |
| May 21, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.67% | 101 |
| May 20, 2025 | 56.79 | 56.79 | 56.60 | 56.60 | 56.60 | -0.86% | 101 |
| May 19, 2025 | 56.85 | 57.09 | 56.85 | 57.09 | 57.09 | -3.40% | 537 |
| May 16, 2025 | 58.99 | 59.10 | 58.99 | 59.10 | 59.10 | 2.32% | 131 |
| May 15, 2025 | 57.57 | 58.52 | 57.12 | 57.76 | 57.76 | -0.78% | 983 |
| May 14, 2025 | 56.99 | 58.21 | 56.99 | 58.21 | 58.21 | 5.88% | 113 |
| May 13, 2025 | 55.15 | 55.57 | 54.88 | 54.98 | 54.98 | 0.62% | 345 |
| May 12, 2025 | 53.39 | 54.63 | 53.39 | 54.63 | 54.63 | 8.39% | 380 |
| May 9, 2025 | 50.80 | 50.80 | 50.41 | 50.41 | 50.41 | -1.11% | 314 |
| May 8, 2025 | 50.11 | 50.97 | 49.92 | 50.97 | 50.97 | -5.08% | 313 |
| May 7, 2025 | 52.87 | 53.70 | 52.38 | 53.70 | 53.70 | 1.09% | 302 |
| May 6, 2025 | 53.34 | 53.34 | 53.12 | 53.12 | 53.12 | -0.11% | 104 |
| May 5, 2025 | 52.59 | 53.18 | 52.59 | 53.18 | 53.18 | -1.13% | 107 |
| May 2, 2025 | 51.99 | 53.91 | 51.99 | 53.79 | 53.79 | 6.41% | 756 |
| May 1, 2025 | 50.82 | 51.21 | 50.55 | 50.55 | 50.55 | 2.10% | 611 |
| Apr 30, 2025 | 47.81 | 49.51 | 47.74 | 49.50 | 49.50 | 2.33% | 301 |
| Apr 29, 2025 | 48.35 | 48.38 | 48.35 | 48.38 | 48.38 | 0.10% | 207 |
| Apr 28, 2025 | 49.14 | 49.14 | 48.33 | 48.33 | 48.33 | -1.76% | 492 |
| Apr 25, 2025 | 48.66 | 49.20 | 48.40 | 49.20 | 49.20 | 1.25% | 305 |