Arm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	216.96	222.00	211.00	213.27	213.27	-0.02%	11,390,209
May 7, 2026	222.40	232.23	210.23	213.31	213.31	-10.11%	22,329,738
May 6, 2026	232.00	239.50	220.10	237.30	237.30	13.63%	26,272,938
May 5, 2026	210.10	214.39	204.33	208.84	208.84	2.75%	7,968,859
May 4, 2026	212.50	215.45	198.35	203.26	203.26	-3.75%	6,725,188
May 1, 2026	208.15	216.35	207.16	211.18	211.18	0.41%	4,970,251
Apr 30, 2026	204.00	215.20	200.04	210.32	210.32	4.28%	7,730,811
Apr 29, 2026	202.60	203.50	193.91	201.69	201.69	1.53%	6,215,549
Apr 28, 2026	197.32	204.67	195.00	198.65	198.65	-7.98%	13,367,888
Apr 27, 2026	224.49	227.30	210.00	215.88	215.88	-8.06%	13,922,774
Apr 24, 2026	221.96	237.68	218.38	234.81	234.81	14.76%	20,481,734
Apr 23, 2026	194.42	210.80	192.18	204.61	204.61	4.09%	16,854,094
Apr 22, 2026	180.00	196.66	178.48	196.57	196.57	12.01%	13,932,311
Apr 21, 2026	175.37	179.40	173.30	175.49	175.49	0.22%	6,479,929
Apr 20, 2026	167.42	175.32	164.10	175.10	175.10	5.02%	8,563,957
Apr 17, 2026	167.34	168.35	162.73	166.73	166.73	2.71%	5,092,592
Apr 16, 2026	159.99	166.09	156.85	162.33	162.33	1.88%	5,748,002
Apr 15, 2026	161.22	161.74	156.21	159.34	159.34	-1.17%	3,650,295
Apr 14, 2026	161.03	163.50	157.60	161.22	161.22	2.31%	6,294,189
Apr 13, 2026	147.78	157.77	147.50	157.58	157.58	5.81%	4,900,084
Apr 10, 2026	152.41	159.29	147.96	148.93	148.93	-0.58%	7,431,618
Apr 9, 2026	148.23	150.40	145.27	149.80	149.80	0.59%	5,325,719
Apr 8, 2026	152.16	153.42	145.00	148.91	148.91	3.51%	6,480,268
Apr 7, 2026	143.82	145.50	137.58	143.86	143.86	-3.30%	7,070,995
Apr 6, 2026	152.18	153.68	146.10	148.77	148.77	-0.23%	4,137,616
Apr 2, 2026	149.77	152.07	145.82	149.11	149.11	-3.84%	8,183,181
Apr 1, 2026	154.39	158.37	152.30	155.07	155.07	2.51%	8,306,335
Mar 31, 2026	139.90	151.59	139.90	151.28	151.28	10.46%	10,203,708
Mar 30, 2026	144.10	145.75	136.00	136.96	136.96	-4.97%	8,033,556
Mar 27, 2026	151.53	152.75	142.21	144.13	144.13	-6.89%	10,269,040
Mar 26, 2026	157.35	163.53	154.35	154.80	154.80	-1.45%	15,671,564
Mar 25, 2026	148.26	166.69	148.25	157.07	157.07	16.38%	29,579,891
Mar 24, 2026	136.00	140.58	133.01	134.96	134.96	-1.41%	11,039,180
Mar 23, 2026	133.43	138.85	133.12	136.89	136.89	3.43%	7,959,801
Mar 20, 2026	136.90	139.95	131.42	132.35	132.35	1.95%	12,450,803
Mar 19, 2026	125.00	130.73	124.50	129.82	129.82	1.14%	3,497,579
Mar 18, 2026	127.81	130.88	127.21	128.36	128.36	0.82%	4,206,917
Mar 17, 2026	125.17	128.80	124.80	127.31	127.31	4.61%	5,890,732
Mar 16, 2026	119.50	123.44	118.38	121.70	121.70	5.14%	4,407,330
Mar 13, 2026	115.80	118.06	115.05	115.75	115.75	0.55%	2,462,517
Mar 12, 2026	118.23	119.25	114.46	115.12	115.12	-4.15%	3,450,981
Mar 11, 2026	120.83	123.20	119.33	120.10	120.10	-0.37%	2,451,778
Mar 10, 2026	117.00	123.61	116.99	120.55	120.55	2.48%	3,659,782
Mar 9, 2026	112.55	118.14	111.26	117.63	117.63	2.84%	3,990,732
Mar 6, 2026	118.13	119.27	113.51	114.38	114.38	-5.17%	4,331,104
Mar 5, 2026	122.85	124.35	118.77	120.62	120.62	-2.81%	3,441,825
Mar 4, 2026	122.70	127.40	121.74	124.11	124.11	1.96%	2,984,491
Mar 3, 2026	119.28	122.15	116.39	121.72	121.72	-2.13%	5,303,774
Mar 2, 2026	123.32	125.84	121.64	124.37	124.37	-2.42%	3,831,965
Feb 27, 2026	126.15	128.89	126.01	127.45	127.45	-1.40%	3,112,548