Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
105.78
+0.67 (0.64%)
At close: Jan 16, 2026, 4:00 PM EST
106.10
+0.32 (0.30%)
After-hours: Jan 16, 2026, 7:59 PM EST
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 106.66 | 107.96 | 105.19 | 105.78 | 105.78 | 0.64% | 5,264,733 |
| Jan 15, 2026 | 108.13 | 108.89 | 104.95 | 105.11 | 105.11 | 0.11% | 5,753,176 |
| Jan 14, 2026 | 106.37 | 106.49 | 102.01 | 104.99 | 104.99 | -2.64% | 7,543,953 |
| Jan 13, 2026 | 108.87 | 111.75 | 105.90 | 107.84 | 107.84 | -2.97% | 7,733,440 |
| Jan 12, 2026 | 110.94 | 111.61 | 109.25 | 111.14 | 111.14 | -0.58% | 4,443,138 |
| Jan 9, 2026 | 113.91 | 113.98 | 109.52 | 111.79 | 111.79 | -1.14% | 5,292,918 |
| Jan 8, 2026 | 115.82 | 116.28 | 110.55 | 113.08 | 113.08 | -2.25% | 4,700,980 |
| Jan 7, 2026 | 114.93 | 117.20 | 113.97 | 115.68 | 115.68 | 0.13% | 5,117,601 |
| Jan 6, 2026 | 117.52 | 117.97 | 114.99 | 115.53 | 115.53 | -0.50% | 3,290,097 |
| Jan 5, 2026 | 120.36 | 122.50 | 116.03 | 116.11 | 116.11 | 1.20% | 6,859,514 |
| Jan 2, 2026 | 112.83 | 116.29 | 112.83 | 114.73 | 114.73 | 4.96% | 6,711,818 |
| Dec 31, 2025 | 110.67 | 111.60 | 109.29 | 109.31 | 109.31 | -1.40% | 3,455,574 |
| Dec 30, 2025 | 111.13 | 112.00 | 110.39 | 110.86 | 110.86 | 0.32% | 3,616,902 |
| Dec 29, 2025 | 108.73 | 111.29 | 108.38 | 110.51 | 110.51 | 0.22% | 3,347,668 |
| Dec 26, 2025 | 111.47 | 111.60 | 110.10 | 110.27 | 110.27 | -1.15% | 3,054,343 |
| Dec 24, 2025 | 112.09 | 112.32 | 110.58 | 111.55 | 111.55 | -0.42% | 2,160,476 |
| Dec 23, 2025 | 112.72 | 112.90 | 110.29 | 112.02 | 112.02 | -1.12% | 7,045,304 |
| Dec 22, 2025 | 117.17 | 117.21 | 112.67 | 113.29 | 113.29 | -0.65% | 7,754,264 |
| Dec 19, 2025 | 114.22 | 115.21 | 113.42 | 114.03 | 114.03 | 0.46% | 7,854,513 |
| Dec 18, 2025 | 117.13 | 118.07 | 113.43 | 113.51 | 113.51 | -0.93% | 5,194,927 |
| Dec 17, 2025 | 121.58 | 121.64 | 112.63 | 114.58 | 114.58 | -5.38% | 8,686,630 |
| Dec 16, 2025 | 123.50 | 124.00 | 117.83 | 121.10 | 121.10 | -2.63% | 6,198,849 |
| Dec 15, 2025 | 126.38 | 128.74 | 123.15 | 124.37 | 124.37 | -4.98% | 6,924,831 |
| Dec 12, 2025 | 135.31 | 137.00 | 130.41 | 130.89 | 130.89 | -3.86% | 3,965,905 |
| Dec 11, 2025 | 137.99 | 138.26 | 133.09 | 136.14 | 136.14 | -3.80% | 4,227,495 |
| Dec 10, 2025 | 141.74 | 142.80 | 140.00 | 141.52 | 141.52 | -0.29% | 1,765,750 |
| Dec 9, 2025 | 139.57 | 142.22 | 138.36 | 141.93 | 141.93 | 1.54% | 2,303,389 |
| Dec 8, 2025 | 143.00 | 143.41 | 138.31 | 139.78 | 139.78 | -1.08% | 2,168,104 |
| Dec 5, 2025 | 143.21 | 144.25 | 140.49 | 141.31 | 141.31 | 0.58% | 2,445,167 |
| Dec 4, 2025 | 139.70 | 141.40 | 138.22 | 140.49 | 140.49 | 0.93% | 2,390,177 |
| Dec 3, 2025 | 137.36 | 139.56 | 135.81 | 139.19 | 139.19 | 1.99% | 2,152,046 |
| Dec 2, 2025 | 136.03 | 139.35 | 135.74 | 136.48 | 136.48 | 1.09% | 2,184,900 |
| Dec 1, 2025 | 133.43 | 136.58 | 133.00 | 135.01 | 135.01 | -0.41% | 2,365,032 |
| Nov 28, 2025 | 133.79 | 135.66 | 132.70 | 135.56 | 135.56 | 2.22% | 1,559,120 |
| Nov 26, 2025 | 133.50 | 134.65 | 132.36 | 132.61 | 132.61 | 0.89% | 2,806,661 |
| Nov 25, 2025 | 132.00 | 132.50 | 126.92 | 131.44 | 131.44 | -2.43% | 4,858,068 |
| Nov 24, 2025 | 132.83 | 136.02 | 132.55 | 134.71 | 134.71 | 2.39% | 3,417,562 |
| Nov 21, 2025 | 132.53 | 133.27 | 125.17 | 131.57 | 131.57 | -0.72% | 6,166,756 |
| Nov 20, 2025 | 142.28 | 143.32 | 131.85 | 132.53 | 132.53 | -3.26% | 4,609,731 |
| Nov 19, 2025 | 137.60 | 138.56 | 134.92 | 136.99 | 136.99 | 0.70% | 3,499,406 |
| Nov 18, 2025 | 138.19 | 139.54 | 133.24 | 136.04 | 136.04 | -3.01% | 3,993,028 |
| Nov 17, 2025 | 139.57 | 143.80 | 138.19 | 140.26 | 140.26 | 0.35% | 2,977,455 |
| Nov 14, 2025 | 136.91 | 143.75 | 135.10 | 139.77 | 139.77 | -0.38% | 3,717,909 |
| Nov 13, 2025 | 147.00 | 147.64 | 138.38 | 140.31 | 140.31 | -5.67% | 6,496,039 |
| Nov 12, 2025 | 151.07 | 152.48 | 146.85 | 148.75 | 148.75 | -0.66% | 2,602,094 |
| Nov 11, 2025 | 153.00 | 153.00 | 146.70 | 149.74 | 149.74 | -3.29% | 4,075,260 |
| Nov 10, 2025 | 158.48 | 159.32 | 154.55 | 154.84 | 154.84 | 1.61% | 3,274,225 |
| Nov 7, 2025 | 154.74 | 155.23 | 146.29 | 152.38 | 152.38 | -3.71% | 5,794,581 |
| Nov 6, 2025 | 167.00 | 167.48 | 155.18 | 158.25 | 158.25 | -1.21% | 7,123,713 |
| Nov 5, 2025 | 158.74 | 164.33 | 156.33 | 160.19 | 160.19 | -0.34% | 6,941,840 |