Skip to main content
logo
Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
11.28
+0.28 (2.55%)
Jul 17, 2026, 4:00 PM EDT - Market closed

ARMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202610.6311.4110.3211.2811.282.53%33,097
Jul 16, 202611.3111.3110.6711.0011.00-5.46%26,429
Jul 15, 202611.9412.0711.1511.6411.64-2.46%12,268
Jul 14, 202613.1113.1111.7511.9311.93-6.08%13,114
Jul 13, 202613.0013.0012.5512.7012.70-6.83%17,590
Jul 10, 202613.5013.7813.5013.6313.63-1.37%31,420
Jul 9, 202613.4414.2613.4413.8213.828.78%120,280
Jul 8, 202612.6613.0212.4612.7112.71-0.17%103,380
Jul 7, 202613.2013.2012.6712.7312.73-6.62%104,450
Jul 6, 202614.1114.2913.6313.6313.632.20%116,590
Jul 2, 202614.4014.8413.2113.3413.34-7.12%82,600
Jul 1, 202614.5814.5814.3614.3614.36-5.16%4,030
Jun 30, 202614.8715.2814.8715.1415.143.62%29,760
Jun 29, 202613.8814.6513.0614.6114.611.88%32,890
Jun 26, 202614.2114.4414.0714.3414.34-3.35%51,210
Jun 25, 202616.2616.2614.6714.8414.84-3.22%90,630
Jun 24, 202616.0316.0314.9215.3315.33-2.04%37,570
Jun 23, 202616.2316.2715.5615.6515.65-9.46%36,340
Jun 22, 202617.9418.1417.1017.2917.29-7.59%116,550
Jun 18, 202618.9319.0618.0818.7118.715.20%84,230
Jun 17, 202617.4818.6317.4817.7817.786.96%44,110
Jun 16, 202616.7417.7816.6216.6316.62-0.18%51,250
Jun 15, 202616.2816.6615.8216.6616.664.45%28,810
Jun 12, 202615.2316.1415.0415.9515.9510.83%48,380
Jun 11, 202613.6114.3913.5614.3914.3910.93%36,280
Jun 10, 202613.2813.9012.9712.9712.97-4.91%41,560
Jun 9, 202614.8014.8012.9713.6413.64-6.64%57,680
Jun 8, 202614.9915.2814.5014.6114.610.81%51,690
Jun 5, 202615.4215.4214.4914.4914.49-11.79%42,100
Jun 4, 202616.2916.4615.9716.4316.43-4.82%25,170
Jun 3, 202616.7717.3316.4917.2617.262.87%31,930
Jun 2, 202616.5517.8116.2516.7816.78-1.61%92,690
Jun 1, 202616.2617.4216.2617.0517.0515.22%135,610
May 29, 202614.2214.8214.2214.8014.805.48%80,870
May 28, 202613.1014.5813.1014.0314.0310.67%89,120
May 27, 202613.2413.2412.6812.6812.68-5.46%39,590
May 26, 202613.2113.4112.6313.4113.414.69%16,180
May 22, 202612.4413.0812.4412.8112.812.88%32,800
May 21, 202611.5012.4511.5012.4512.4515.65%63,670
May 20, 20269.8110.799.8110.7710.7714.21%96,030
May 19, 20268.889.548.839.439.434.11%66,470
May 18, 20268.939.058.759.059.051.53%15,870
May 15, 20268.909.088.868.928.92-7.31%45,470
May 14, 20269.069.629.009.629.623.95%85,740
May 13, 20268.919.278.839.269.266.66%81,500
May 12, 20268.809.018.598.688.68-1.66%59,430
May 11, 20268.738.848.738.828.82-0.59%16,760
May 8, 20268.869.138.868.888.88-0.34%16,970
May 7, 20269.089.508.808.918.91-9.97%152,040
May 6, 20269.459.959.279.899.8913.66%103,360