Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
166.73
+4.40 (2.71%)
At close: Apr 17, 2026, 4:00 PM EDT
166.35
-0.38 (-0.23%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 167.34 | 168.35 | 162.73 | 166.73 | 166.73 | 2.71% | 5,059,806 |
| Apr 16, 2026 | 159.99 | 166.09 | 156.85 | 162.33 | 162.33 | 1.88% | 5,735,214 |
| Apr 15, 2026 | 161.22 | 161.74 | 156.21 | 159.34 | 159.34 | -1.17% | 3,627,842 |
| Apr 14, 2026 | 161.03 | 163.50 | 157.60 | 161.22 | 161.22 | 2.31% | 6,252,483 |
| Apr 13, 2026 | 147.78 | 157.77 | 147.50 | 157.58 | 157.58 | 5.81% | 4,845,653 |
| Apr 10, 2026 | 152.41 | 159.29 | 147.96 | 148.93 | 148.93 | -0.58% | 7,396,399 |
| Apr 9, 2026 | 148.23 | 150.40 | 145.27 | 149.80 | 149.80 | 0.59% | 5,305,414 |
| Apr 8, 2026 | 152.16 | 153.42 | 145.00 | 148.91 | 148.91 | 3.51% | 6,459,535 |
| Apr 7, 2026 | 143.82 | 145.50 | 137.58 | 143.86 | 143.86 | -3.30% | 6,893,285 |
| Apr 6, 2026 | 152.18 | 153.68 | 146.10 | 148.77 | 148.77 | -0.23% | 4,123,190 |
| Apr 2, 2026 | 149.77 | 152.07 | 145.82 | 149.11 | 149.11 | -3.84% | 8,089,647 |
| Apr 1, 2026 | 154.39 | 158.37 | 152.30 | 155.07 | 155.07 | 2.51% | 8,284,088 |
| Mar 31, 2026 | 139.90 | 151.59 | 139.90 | 151.28 | 151.28 | 10.46% | 10,101,985 |
| 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 |
| 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 |