Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
11.89
-0.22 (-1.84%)
At close: Aug 7, 2026, 4:00 PM EDT
11.89
0.00 (0.00%)
After-hours: Aug 7, 2026, 8:00 PM EDT
ARMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 12.44 | 12.44 | 11.63 | 11.89 | 11.89 | -1.84% | 3,226 |
| Aug 6, 2026 | 11.33 | 12.39 | 11.33 | 12.11 | 12.11 | 4.76% | 9,137 |
| Aug 5, 2026 | 11.53 | 11.85 | 11.37 | 11.56 | 11.56 | -2.28% | 21,273 |
| Aug 4, 2026 | 11.16 | 11.93 | 11.13 | 11.83 | 11.83 | 16.74% | 25,354 |
| Aug 3, 2026 | 9.67 | 10.20 | 9.34 | 10.13 | 10.13 | -0.07% | 7,842 |
| Jul 31, 2026 | 11.04 | 11.04 | 10.14 | 10.14 | 10.14 | -0.59% | 12,998 |
| Jul 30, 2026 | 11.14 | 11.14 | 10.06 | 10.20 | 10.20 | 6.52% | 4,434 |
| Jul 29, 2026 | 10.45 | 10.45 | 9.53 | 9.58 | 9.58 | -8.54% | 30,989 |
| Jul 28, 2026 | 10.91 | 10.92 | 10.36 | 10.47 | 10.47 | -8.00% | 20,053 |
| Jul 27, 2026 | 11.09 | 11.38 | 10.69 | 11.38 | 11.38 | 2.81% | 42,320 |
| Jul 24, 2026 | 12.20 | 12.22 | 11.07 | 11.07 | 11.07 | -7.45% | 13,580 |
| Jul 23, 2026 | 11.67 | 12.06 | 11.67 | 11.96 | 11.96 | -0.25% | 5,064 |
| Jul 22, 2026 | 12.03 | 12.17 | 11.99 | 11.99 | 11.99 | -2.36% | 17,506 |
| Jul 21, 2026 | 12.03 | 12.38 | 11.78 | 12.28 | 12.28 | 8.04% | 15,475 |
| Jul 20, 2026 | 11.54 | 11.61 | 11.36 | 11.37 | 11.37 | 0.76% | 15,127 |
| Jul 17, 2026 | 10.63 | 11.41 | 10.32 | 11.28 | 11.28 | 2.53% | 33,122 |
| Jul 16, 2026 | 11.31 | 11.31 | 10.67 | 11.00 | 11.00 | -5.46% | 26,444 |
| Jul 15, 2026 | 11.94 | 12.07 | 11.15 | 11.64 | 11.64 | -2.46% | 12,268 |
| Jul 14, 2026 | 13.11 | 13.11 | 11.75 | 11.93 | 11.93 | -6.08% | 13,114 |
| Jul 13, 2026 | 13.00 | 13.00 | 12.55 | 12.70 | 12.70 | -6.83% | 17,590 |
| Jul 10, 2026 | 13.50 | 13.78 | 13.50 | 13.63 | 13.63 | -1.37% | 31,420 |
| Jul 9, 2026 | 13.44 | 14.26 | 13.44 | 13.82 | 13.82 | 8.78% | 120,280 |
| Jul 8, 2026 | 12.66 | 13.02 | 12.46 | 12.71 | 12.71 | -0.17% | 103,380 |
| Jul 7, 2026 | 13.20 | 13.20 | 12.67 | 12.73 | 12.73 | -6.62% | 104,450 |
| Jul 6, 2026 | 14.11 | 14.29 | 13.63 | 13.63 | 13.63 | 2.20% | 116,590 |
| Jul 2, 2026 | 14.40 | 14.84 | 13.21 | 13.34 | 13.34 | -7.12% | 82,600 |
| Jul 1, 2026 | 14.58 | 14.58 | 14.36 | 14.36 | 14.36 | -5.16% | 4,030 |
| Jun 30, 2026 | 14.87 | 15.28 | 14.87 | 15.14 | 15.14 | 3.62% | 29,760 |
| Jun 29, 2026 | 13.88 | 14.65 | 13.06 | 14.61 | 14.61 | 1.88% | 32,890 |
| Jun 26, 2026 | 14.21 | 14.44 | 14.07 | 14.34 | 14.34 | -3.35% | 51,210 |
| Jun 25, 2026 | 16.26 | 16.26 | 14.67 | 14.84 | 14.84 | -3.22% | 90,630 |
| Jun 24, 2026 | 16.03 | 16.03 | 14.92 | 15.33 | 15.33 | -2.04% | 37,570 |
| Jun 23, 2026 | 16.23 | 16.27 | 15.56 | 15.65 | 15.65 | -9.46% | 36,340 |
| Jun 22, 2026 | 17.94 | 18.14 | 17.10 | 17.29 | 17.29 | -7.59% | 116,550 |
| Jun 18, 2026 | 18.93 | 19.06 | 18.08 | 18.71 | 18.71 | 5.20% | 84,230 |
| Jun 17, 2026 | 17.48 | 18.63 | 17.48 | 17.78 | 17.78 | 6.96% | 44,110 |
| Jun 16, 2026 | 16.74 | 17.78 | 16.62 | 16.63 | 16.62 | -0.18% | 51,250 |
| Jun 15, 2026 | 16.28 | 16.66 | 15.82 | 16.66 | 16.66 | 4.45% | 28,810 |
| Jun 12, 2026 | 15.23 | 16.14 | 15.04 | 15.95 | 15.95 | 10.83% | 48,380 |
| Jun 11, 2026 | 13.61 | 14.39 | 13.56 | 14.39 | 14.39 | 10.93% | 36,280 |
| Jun 10, 2026 | 13.28 | 13.90 | 12.97 | 12.97 | 12.97 | -4.91% | 41,560 |
| Jun 9, 2026 | 14.80 | 14.80 | 12.97 | 13.64 | 13.64 | -6.64% | 57,680 |
| Jun 8, 2026 | 14.99 | 15.28 | 14.50 | 14.61 | 14.61 | 0.81% | 51,690 |
| Jun 5, 2026 | 15.42 | 15.42 | 14.49 | 14.49 | 14.49 | -11.79% | 42,100 |
| Jun 4, 2026 | 16.29 | 16.46 | 15.97 | 16.43 | 16.43 | -4.82% | 25,170 |
| Jun 3, 2026 | 16.77 | 17.33 | 16.49 | 17.26 | 17.26 | 2.87% | 31,930 |
| Jun 2, 2026 | 16.55 | 17.81 | 16.25 | 16.78 | 16.78 | -1.61% | 92,690 |
| Jun 1, 2026 | 16.26 | 17.42 | 16.26 | 17.05 | 17.05 | 15.22% | 135,610 |
| May 29, 2026 | 14.22 | 14.82 | 14.22 | 14.80 | 14.80 | 5.48% | 80,870 |
| May 28, 2026 | 13.10 | 14.58 | 13.10 | 14.03 | 14.03 | 10.67% | 89,120 |