Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
128.36
+1.05 (0.82%)
At close: Mar 18, 2026, 4:00 PM EDT
127.89
-0.47 (-0.37%)
After-hours: Mar 18, 2026, 4:46 PM EDT
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 127.81 | 130.88 | 127.21 | 128.29 | - | 0.77% | 3,152,299 |
| Mar 17, 2026 | 125.17 | 128.80 | 124.80 | 127.31 | 127.31 | 4.61% | 5,594,480 |
| Mar 16, 2026 | 119.50 | 123.44 | 118.38 | 121.70 | 121.70 | 5.14% | 4,323,056 |
| Mar 13, 2026 | 115.80 | 118.06 | 115.05 | 115.75 | 115.75 | 0.55% | 2,425,674 |
| Mar 12, 2026 | 118.23 | 119.25 | 114.46 | 115.12 | 115.12 | -4.15% | 3,428,056 |
| Mar 11, 2026 | 120.83 | 123.20 | 119.33 | 120.10 | 120.10 | -0.37% | 2,440,531 |
| Mar 10, 2026 | 117.00 | 123.61 | 116.99 | 120.55 | 120.55 | 2.48% | 3,649,622 |
| Mar 9, 2026 | 112.55 | 118.14 | 111.26 | 117.63 | 117.63 | 2.84% | 3,946,813 |
| Mar 6, 2026 | 118.13 | 119.27 | 113.51 | 114.38 | 114.38 | -5.17% | 4,323,144 |
| 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 |
| Feb 26, 2026 | 131.94 | 134.25 | 126.66 | 129.26 | 129.26 | -1.88% | 4,135,961 |
| Feb 25, 2026 | 128.35 | 133.28 | 128.35 | 131.74 | 131.74 | 2.81% | 4,322,698 |
| Feb 24, 2026 | 124.60 | 131.39 | 124.00 | 128.14 | 128.14 | 3.52% | 4,273,032 |
| Feb 23, 2026 | 123.71 | 126.71 | 121.91 | 123.78 | 123.78 | -1.43% | 3,393,756 |
| Feb 20, 2026 | 125.22 | 130.00 | 124.96 | 125.58 | 125.58 | -1.06% | 4,056,042 |
| Feb 19, 2026 | 125.86 | 126.99 | 122.65 | 126.93 | 126.93 | -0.24% | 3,108,805 |
| Feb 18, 2026 | 128.60 | 130.40 | 126.00 | 127.24 | 127.24 | 0.28% | 4,275,606 |
| Feb 17, 2026 | 124.50 | 127.00 | 120.58 | 126.89 | 126.89 | 1.29% | 4,268,855 |
| Feb 13, 2026 | 120.12 | 127.42 | 119.70 | 125.28 | 125.28 | 2.53% | 4,417,607 |
| Feb 12, 2026 | 125.28 | 128.24 | 120.82 | 122.19 | 122.19 | -2.47% | 5,981,961 |
| Feb 11, 2026 | 127.51 | 129.54 | 125.16 | 125.28 | 125.28 | -0.53% | 4,145,197 |
| Feb 10, 2026 | 124.37 | 130.90 | 124.25 | 125.95 | 125.95 | 1.08% | 8,913,476 |
| Feb 9, 2026 | 120.25 | 125.25 | 118.25 | 124.61 | 124.61 | 0.74% | 6,817,400 |
| Feb 6, 2026 | 112.72 | 124.31 | 112.53 | 123.70 | 123.70 | 11.56% | 15,788,966 |
| Feb 5, 2026 | 104.48 | 115.10 | 100.02 | 110.88 | 110.88 | 5.70% | 24,624,969 |
| Feb 4, 2026 | 105.00 | 108.19 | 103.00 | 104.90 | 104.90 | 0.33% | 12,213,701 |
| Feb 3, 2026 | 108.00 | 109.36 | 101.57 | 104.55 | 104.55 | -2.23% | 7,058,027 |
| Feb 2, 2026 | 104.58 | 108.12 | 104.01 | 106.93 | 106.93 | 1.49% | 5,001,144 |
| Jan 30, 2026 | 107.09 | 108.00 | 105.03 | 105.36 | 105.36 | -2.83% | 4,950,724 |
| Jan 29, 2026 | 110.06 | 110.40 | 104.11 | 108.43 | 108.43 | -1.39% | 6,154,661 |
| Jan 28, 2026 | 115.00 | 115.78 | 109.06 | 109.96 | 109.96 | -4.28% | 7,947,394 |
| Jan 27, 2026 | 116.16 | 117.39 | 114.24 | 114.88 | 114.88 | 0.13% | 4,500,562 |
| Jan 26, 2026 | 116.35 | 116.44 | 114.06 | 114.73 | 114.73 | -1.15% | 3,716,649 |
| Jan 23, 2026 | 120.88 | 121.85 | 114.58 | 116.07 | 116.07 | -2.63% | 6,814,502 |
| Jan 22, 2026 | 120.71 | 123.50 | 118.65 | 119.20 | 119.20 | 4.63% | 14,162,097 |
| Jan 21, 2026 | 111.08 | 117.28 | 111.08 | 113.92 | 113.92 | 6.30% | 13,666,024 |
| Jan 20, 2026 | 104.86 | 110.74 | 104.41 | 107.17 | 107.17 | 1.31% | 7,318,170 |
| Jan 16, 2026 | 106.66 | 107.96 | 105.19 | 105.78 | 105.78 | 0.64% | 5,291,129 |
| Jan 15, 2026 | 108.13 | 108.89 | 104.95 | 105.11 | 105.11 | 0.11% | 5,775,761 |
| Jan 14, 2026 | 106.37 | 106.49 | 102.01 | 104.99 | 104.99 | -2.64% | 7,570,137 |
| Jan 13, 2026 | 108.87 | 111.75 | 105.90 | 107.84 | 107.84 | -2.97% | 7,749,424 |
| 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 |