Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
44.81
+0.68 (1.54%)
At close: Feb 2, 2026, 4:00 PM EST
44.81
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 44.36 | 45.33 | 44.36 | 44.81 | 44.81 | 1.54% | 2,854 |
| Jan 30, 2026 | 44.80 | 44.80 | 44.13 | 44.13 | 44.13 | -1.92% | 428 |
| Jan 29, 2026 | 43.80 | 44.99 | 43.49 | 44.99 | 44.99 | -1.50% | 657 |
| Jan 28, 2026 | 46.39 | 46.39 | 45.51 | 45.68 | 45.68 | -3.79% | 387 |
| Jan 27, 2026 | 47.81 | 48.58 | 47.47 | 47.47 | 47.47 | -1.25% | 2,817 |
| Jan 26, 2026 | 48.32 | 48.32 | 47.96 | 48.07 | 48.07 | -1.38% | 431 |
| Jan 23, 2026 | 50.65 | 50.65 | 48.74 | 48.74 | 48.74 | -3.64% | 665 |
| Jan 22, 2026 | 51.29 | 51.37 | 50.59 | 50.59 | 50.58 | 4.00% | 3,080 |
| Jan 21, 2026 | 47.31 | 49.65 | 47.31 | 48.64 | 48.64 | 6.20% | 2,084 |
| Jan 20, 2026 | 44.66 | 47.07 | 44.66 | 45.80 | 45.80 | 0.92% | 665 |
| Jan 16, 2026 | 45.43 | 45.43 | 45.39 | 45.39 | 45.39 | 0.70% | 127 |
| Jan 15, 2026 | 46.15 | 46.31 | 45.07 | 45.07 | 45.07 | 0.50% | 621 |
| Jan 14, 2026 | 44.83 | 44.85 | 43.88 | 44.85 | 44.85 | -2.56% | 297 |
| Jan 13, 2026 | 46.34 | 47.30 | 45.57 | 46.03 | 46.03 | -2.83% | 1,587 |
| Jan 12, 2026 | 47.00 | 47.37 | 47.00 | 47.37 | 47.37 | -1.17% | 1,568 |
| Jan 9, 2026 | 47.65 | 47.93 | 47.60 | 47.93 | 47.93 | -0.76% | 660 |
| Jan 8, 2026 | 47.95 | 48.30 | 47.40 | 48.30 | 48.30 | -1.97% | 431 |
| Jan 7, 2026 | 49.36 | 49.55 | 49.20 | 49.27 | 49.27 | 0.30% | 474 |
| Jan 6, 2026 | 49.34 | 49.39 | 49.12 | 49.12 | 49.12 | -0.05% | 1,484 |
| Jan 5, 2026 | 50.67 | 50.67 | 49.15 | 49.15 | 49.15 | 0.50% | 317 |
| Jan 2, 2026 | 49.48 | 49.48 | 48.90 | 48.90 | 48.90 | 5.08% | 1,182 |
| Dec 31, 2025 | 47.31 | 47.31 | 46.49 | 46.54 | 46.54 | -1.47% | 4,053 |
| Dec 30, 2025 | 47.55 | 47.55 | 47.23 | 47.23 | 47.23 | 0.71% | 151 |
| Dec 29, 2025 | 46.88 | 46.95 | 46.83 | 46.90 | 46.90 | 0.12% | 418 |
| Dec 26, 2025 | 47.46 | 47.46 | 46.85 | 46.85 | 46.85 | -1.21% | 1,010 |
| Dec 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.42 | -0.47% | 231 |
| Dec 23, 2025 | 47.83 | 47.83 | 47.25 | 47.65 | 47.65 | -1.42% | 2,146 |
| Dec 22, 2025 | 48.48 | 48.48 | 48.34 | 48.34 | 48.34 | -1.21% | 918 |
| Dec 19, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.27% | 1 |
| Dec 18, 2025 | 49.46 | 49.46 | 48.79 | 48.79 | 48.79 | -0.74% | 209 |
| Dec 17, 2025 | 51.36 | 51.40 | 49.16 | 49.16 | 49.16 | -4.96% | 210 |
| Dec 16, 2025 | 52.30 | 52.30 | 51.52 | 51.73 | 51.73 | -5.11% | 202 |
| Dec 15, 2025 | 55.35 | 55.43 | 54.51 | 54.51 | 53.29 | -4.90% | 850 |
| Dec 12, 2025 | 59.14 | 59.14 | 57.28 | 57.32 | 56.03 | -3.45% | 534 |
| Dec 11, 2025 | 60.31 | 60.31 | 58.05 | 59.37 | 58.03 | -3.78% | 1,493 |
| Dec 10, 2025 | 61.71 | 61.71 | 61.55 | 61.70 | 60.31 | -0.92% | 436 |
| Dec 9, 2025 | 61.55 | 62.27 | 61.25 | 62.27 | 60.87 | 1.79% | 962 |
| Dec 8, 2025 | 62.68 | 62.68 | 60.89 | 61.17 | 59.80 | -1.12% | 1,645 |
| Dec 5, 2025 | 61.88 | 62.15 | 61.85 | 61.87 | 60.48 | 0.77% | 501 |
| Dec 4, 2025 | 61.22 | 61.40 | 61.22 | 61.40 | 60.01 | 0.93% | 225 |
| Dec 3, 2025 | 60.83 | 60.90 | 60.83 | 60.83 | 59.46 | 0.87% | 248 |
| Dec 2, 2025 | 60.31 | 61.15 | 60.30 | 60.30 | 58.95 | 1.09% | 325 |
| Dec 1, 2025 | 59.23 | 60.22 | 59.23 | 59.65 | 58.31 | 0.08% | 988 |
| Nov 28, 2025 | 58.92 | 59.60 | 58.92 | 59.60 | 58.26 | 1.58% | 136 |
| Nov 26, 2025 | 59.24 | 59.24 | 58.68 | 58.68 | 57.35 | 0.43% | 269 |
| Nov 25, 2025 | 57.31 | 58.42 | 56.80 | 58.42 | 57.11 | -2.81% | 528 |
| Nov 24, 2025 | 59.78 | 60.30 | 59.78 | 60.11 | 58.76 | 2.24% | 345 |
| Nov 21, 2025 | 58.95 | 58.95 | 58.79 | 58.79 | 57.47 | -0.77% | 221 |
| Nov 20, 2025 | 63.43 | 63.43 | 59.25 | 59.25 | 57.92 | -3.31% | 413 |
| Nov 19, 2025 | 61.19 | 61.28 | 61.19 | 61.28 | 59.90 | 1.26% | 243 |