Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
166.50
+0.79 (0.48%)
Oct 23, 2025, 2:15 PM EDT - Market open
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 164.56 | 169.29 | 164.07 | 166.37 | - | 0.40% | 1,566,984 |
| Oct 22, 2025 | 168.06 | 170.84 | 160.85 | 165.71 | 165.71 | -2.17% | 4,302,283 |
| Oct 21, 2025 | 170.53 | 173.85 | 167.06 | 169.38 | 169.38 | -1.24% | 4,776,145 |
| Oct 20, 2025 | 167.50 | 173.04 | 167.42 | 171.50 | 171.50 | 3.56% | 3,654,095 |
| Oct 17, 2025 | 169.73 | 169.73 | 163.61 | 165.61 | 165.61 | -3.26% | 4,645,269 |
| Oct 16, 2025 | 173.58 | 175.97 | 168.63 | 171.19 | 171.19 | 0.30% | 4,581,189 |
| Oct 15, 2025 | 172.06 | 174.00 | 167.10 | 170.67 | 170.67 | 1.49% | 7,692,830 |
| Oct 14, 2025 | 171.60 | 180.34 | 167.54 | 168.16 | 168.16 | -2.20% | 12,821,187 |
| Oct 13, 2025 | 160.81 | 175.00 | 157.00 | 171.94 | 171.94 | 11.07% | 11,188,193 |
| Oct 10, 2025 | 170.60 | 171.59 | 153.22 | 154.81 | 154.81 | -9.29% | 8,383,969 |
| Oct 9, 2025 | 164.51 | 171.86 | 161.21 | 170.66 | 170.66 | 2.33% | 8,685,569 |
| Oct 8, 2025 | 158.50 | 168.51 | 156.50 | 166.77 | 166.77 | 4.66% | 9,048,765 |
| Oct 7, 2025 | 157.00 | 161.00 | 154.35 | 159.35 | 159.35 | 2.00% | 5,179,075 |
| Oct 6, 2025 | 155.60 | 160.54 | 154.65 | 156.22 | 156.22 | 2.35% | 5,095,938 |
| Oct 3, 2025 | 152.88 | 154.55 | 150.66 | 152.64 | 152.64 | 0.33% | 2,533,633 |
| Oct 2, 2025 | 150.85 | 152.50 | 149.41 | 152.15 | 152.15 | 1.17% | 3,573,072 |
| Oct 1, 2025 | 142.41 | 151.25 | 142.36 | 150.38 | 150.38 | 6.28% | 7,886,785 |
| Sep 30, 2025 | 139.90 | 141.68 | 138.49 | 141.49 | 141.49 | 1.21% | 2,550,745 |
| Sep 29, 2025 | 141.22 | 142.30 | 139.34 | 139.80 | 139.80 | 0.13% | 2,988,896 |
| Sep 26, 2025 | 141.00 | 141.08 | 137.62 | 139.62 | 139.62 | -0.73% | 3,757,082 |
| Sep 25, 2025 | 141.50 | 142.80 | 138.00 | 140.65 | 140.65 | -2.53% | 4,312,171 |
| Sep 24, 2025 | 142.15 | 146.00 | 141.31 | 144.30 | 144.30 | 2.35% | 4,545,711 |
| Sep 23, 2025 | 145.41 | 146.16 | 140.28 | 140.99 | 140.99 | -2.42% | 4,823,904 |
| Sep 22, 2025 | 142.15 | 145.55 | 141.35 | 144.48 | 144.48 | 1.10% | 4,705,820 |
| Sep 19, 2025 | 145.81 | 145.81 | 142.38 | 142.91 | 142.91 | -2.48% | 8,770,184 |
| Sep 18, 2025 | 147.21 | 149.24 | 142.00 | 146.54 | 146.54 | -4.45% | 12,214,996 |
| Sep 17, 2025 | 153.00 | 154.66 | 150.10 | 153.37 | 153.37 | -0.31% | 2,500,041 |
| Sep 16, 2025 | 153.76 | 155.80 | 152.35 | 153.85 | 153.85 | -0.01% | 2,385,321 |
| Sep 15, 2025 | 151.25 | 154.98 | 151.03 | 153.86 | 153.86 | 2.14% | 2,570,378 |
| Sep 12, 2025 | 155.24 | 155.55 | 149.02 | 150.64 | 150.64 | -2.62% | 3,605,208 |
| Sep 11, 2025 | 152.85 | 158.89 | 152.85 | 154.70 | 154.70 | 0.36% | 6,342,151 |
| Sep 10, 2025 | 143.30 | 154.50 | 142.80 | 154.14 | 154.14 | 9.47% | 11,219,684 |
| Sep 9, 2025 | 139.14 | 141.74 | 139.10 | 140.80 | 140.80 | 1.19% | 2,083,374 |
| Sep 8, 2025 | 138.71 | 141.15 | 138.14 | 139.14 | 139.14 | 0.70% | 2,573,149 |
| Sep 5, 2025 | 138.00 | 138.82 | 135.35 | 138.17 | 138.17 | 1.99% | 2,822,396 |
| Sep 4, 2025 | 131.14 | 136.12 | 130.26 | 135.48 | 135.48 | 3.09% | 3,274,910 |
| Sep 3, 2025 | 133.65 | 134.10 | 130.71 | 131.42 | 131.42 | -0.70% | 2,989,336 |
| Sep 2, 2025 | 133.62 | 134.89 | 130.41 | 132.34 | 132.34 | -4.32% | 5,833,676 |
| Aug 29, 2025 | 140.67 | 140.78 | 137.31 | 138.31 | 138.31 | -2.97% | 3,615,984 |
| Aug 28, 2025 | 140.60 | 143.80 | 139.76 | 142.55 | 142.55 | 1.34% | 2,882,933 |
| Aug 27, 2025 | 140.27 | 141.96 | 138.83 | 140.66 | 140.66 | 0.29% | 2,499,461 |
| Aug 26, 2025 | 138.34 | 141.41 | 137.85 | 140.26 | 140.26 | 1.80% | 2,515,358 |
| Aug 25, 2025 | 138.30 | 139.00 | 136.00 | 137.78 | 137.78 | -0.10% | 1,870,929 |
| Aug 22, 2025 | 133.00 | 140.35 | 132.68 | 137.92 | 137.92 | 3.48% | 4,041,485 |
| Aug 21, 2025 | 130.89 | 133.63 | 130.21 | 133.28 | 133.28 | 1.62% | 4,107,208 |
| Aug 20, 2025 | 132.70 | 133.13 | 127.03 | 131.16 | 131.16 | -2.13% | 5,838,744 |
| Aug 19, 2025 | 140.93 | 142.80 | 133.70 | 134.01 | 134.01 | -5.00% | 4,751,607 |
| Aug 18, 2025 | 137.91 | 141.51 | 137.53 | 141.06 | 141.06 | 1.55% | 2,892,949 |
| Aug 15, 2025 | 140.55 | 141.78 | 137.77 | 138.91 | 138.91 | -1.17% | 3,434,478 |
| Aug 14, 2025 | 140.29 | 140.68 | 138.27 | 140.55 | 140.55 | -0.74% | 4,927,774 |