Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
12.60
-0.28 (-2.17%)
At close: Oct 7, 2026, 4:00 PM EDT
12.60
0.00 (0.00%)
After-hours: Oct 7, 2026, 8:00 PM EDT
ARMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 12.53 | 12.83 | 12.53 | 12.60 | 12.60 | -2.17% | 11,193 |
| Oct 6, 2026 | 13.00 | 13.04 | 12.79 | 12.88 | 12.88 | -0.46% | 28,548 |
| Oct 5, 2026 | 13.07 | 13.07 | 12.85 | 12.94 | 12.94 | -1.37% | 17,124 |
| Oct 2, 2026 | 13.16 | 13.51 | 13.07 | 13.12 | 13.12 | 4.54% | 5,232 |
| Oct 1, 2026 | 12.47 | 12.70 | 12.41 | 12.55 | 12.55 | 1.46% | 8,383 |
| Sep 30, 2026 | 12.51 | 12.51 | 12.09 | 12.37 | 12.37 | -1.75% | 11,020 |
| Sep 29, 2026 | 12.40 | 12.84 | 12.40 | 12.59 | 12.59 | 3.79% | 32,359 |
| Sep 28, 2026 | 13.08 | 13.08 | 12.01 | 12.13 | 12.13 | -8.60% | 10,909 |
| Sep 25, 2026 | 13.63 | 13.74 | 13.27 | 13.27 | 13.27 | 1.08% | 8,360 |
| Sep 24, 2026 | 13.61 | 13.87 | 13.02 | 13.13 | 13.13 | -7.54% | 13,504 |
| Sep 23, 2026 | 14.11 | 14.25 | 13.91 | 14.20 | 14.20 | 0.35% | 42,624 |
| Sep 22, 2026 | 13.62 | 14.15 | 13.60 | 14.15 | 14.15 | 3.82% | 37,754 |
| Sep 21, 2026 | 13.16 | 13.68 | 12.45 | 13.63 | 13.63 | 16.93% | 59,978 |
| Sep 18, 2026 | 11.38 | 11.66 | 11.18 | 11.66 | 11.66 | 3.43% | 4,562 |
| Sep 17, 2026 | 11.16 | 11.29 | 11.01 | 11.27 | 11.27 | 8.57% | 6,119 |
| Sep 16, 2026 | 10.45 | 10.56 | 10.30 | 10.38 | 10.38 | 1.67% | 2,525 |
| Sep 15, 2026 | 10.13 | 10.44 | 10.13 | 10.21 | 10.21 | 1.26% | 4,791 |
| Sep 14, 2026 | 10.18 | 10.45 | 10.08 | 10.08 | 10.08 | -9.48% | 11,746 |
| Sep 11, 2026 | 10.78 | 11.22 | 10.75 | 11.14 | 11.14 | 4.36% | 16,554 |
| Sep 10, 2026 | 10.70 | 10.79 | 10.68 | 10.68 | 10.68 | -3.48% | 6,182 |
| Sep 9, 2026 | 11.04 | 11.41 | 11.04 | 11.06 | 11.06 | 0.82% | 12,504 |
| Sep 8, 2026 | 10.94 | 11.15 | 10.76 | 10.97 | 10.97 | 3.69% | 4,029 |
| Sep 4, 2026 | 10.37 | 10.70 | 10.37 | 10.58 | 10.58 | 3.83% | 6,580 |
| Sep 3, 2026 | 9.51 | 10.22 | 9.51 | 10.19 | 10.19 | 3.14% | 8,301 |
| Sep 2, 2026 | 9.86 | 9.91 | 9.72 | 9.88 | 9.88 | 0.25% | 2,441 |
| Sep 1, 2026 | 9.88 | 9.90 | 9.64 | 9.86 | 9.86 | -2.85% | 9,090 |
| Aug 31, 2026 | 10.07 | 10.19 | 10.00 | 10.15 | 10.15 | 1.02% | 13,851 |
| Aug 28, 2026 | 10.47 | 10.47 | 10.04 | 10.04 | 10.04 | -5.70% | 15,810 |
| Aug 27, 2026 | 10.59 | 11.12 | 10.50 | 10.65 | 10.65 | 1.56% | 21,829 |
| Aug 26, 2026 | 10.03 | 10.49 | 10.03 | 10.49 | 10.49 | 3.93% | 2,986 |
| Aug 25, 2026 | 10.24 | 10.30 | 10.09 | 10.09 | 10.09 | 1.10% | 3,188 |
| Aug 24, 2026 | 9.85 | 9.98 | 9.79 | 9.98 | 9.98 | -1.42% | 5,859 |
| Aug 21, 2026 | 10.49 | 10.62 | 10.12 | 10.12 | 10.12 | -3.12% | 9,144 |
| Aug 20, 2026 | 10.25 | 10.46 | 10.20 | 10.45 | 10.45 | 0.44% | 3,566 |
| Aug 19, 2026 | 10.64 | 10.75 | 10.09 | 10.40 | 10.40 | -2.16% | 30,428 |
| Aug 18, 2026 | 10.86 | 10.86 | 10.45 | 10.63 | 10.63 | -6.66% | 10,036 |
| Aug 17, 2026 | 11.46 | 11.92 | 11.39 | 11.39 | 11.39 | -2.70% | 4,496 |
| Aug 14, 2026 | 11.73 | 11.75 | 11.54 | 11.71 | 11.71 | -0.01% | 2,789 |
| Aug 13, 2026 | 11.66 | 12.04 | 11.66 | 11.71 | 11.71 | 2.19% | 7,794 |
| Aug 12, 2026 | 11.47 | 11.53 | 11.26 | 11.46 | 11.46 | 0.97% | 3,451 |
| Aug 11, 2026 | 11.39 | 11.44 | 11.20 | 11.35 | 11.35 | 0.49% | 9,835 |
| Aug 10, 2026 | 11.76 | 11.76 | 11.29 | 11.29 | 11.29 | -4.99% | 9,776 |
| 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 |