Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
110.27
-1.28 (-1.15%)
At close: Dec 26, 2025, 4:00 PM EST
110.40
+0.13 (0.12%)
After-hours: Dec 26, 2025, 7:58 PM EST
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 111.47 | 111.60 | 110.10 | 110.27 | 110.27 | -1.15% | 2,992,212 |
| Dec 24, 2025 | 112.09 | 112.32 | 110.58 | 111.55 | 111.55 | -0.42% | 2,116,627 |
| Dec 23, 2025 | 112.72 | 112.90 | 110.29 | 112.02 | 112.02 | -1.12% | 6,937,743 |
| Dec 22, 2025 | 117.17 | 117.21 | 112.67 | 113.29 | 113.29 | -0.65% | 7,624,505 |
| Dec 19, 2025 | 114.22 | 115.21 | 113.42 | 114.03 | 114.03 | 0.46% | 7,790,456 |
| Dec 18, 2025 | 117.13 | 118.07 | 113.43 | 113.51 | 113.51 | -0.93% | 5,182,638 |
| Dec 17, 2025 | 121.58 | 121.64 | 112.63 | 114.58 | 114.58 | -5.38% | 8,628,519 |
| Dec 16, 2025 | 123.50 | 124.00 | 117.83 | 121.10 | 121.10 | -2.63% | 6,144,697 |
| Dec 15, 2025 | 126.38 | 128.74 | 123.15 | 124.37 | 124.37 | -4.98% | 6,877,124 |
| Dec 12, 2025 | 135.31 | 137.00 | 130.41 | 130.89 | 130.89 | -3.86% | 3,861,124 |
| Dec 11, 2025 | 137.99 | 138.26 | 133.09 | 136.14 | 136.14 | -3.80% | 4,136,262 |
| Dec 10, 2025 | 141.74 | 142.80 | 140.00 | 141.52 | 141.52 | -0.29% | 1,736,672 |
| Dec 9, 2025 | 139.57 | 142.22 | 138.36 | 141.93 | 141.93 | 1.54% | 2,299,537 |
| Dec 8, 2025 | 143.00 | 143.41 | 138.31 | 139.78 | 139.78 | -1.08% | 2,162,135 |
| Dec 5, 2025 | 143.21 | 144.25 | 140.49 | 141.31 | 141.31 | 0.58% | 2,432,723 |
| Dec 4, 2025 | 139.70 | 141.40 | 138.22 | 140.49 | 140.49 | 0.93% | 2,379,999 |
| Dec 3, 2025 | 137.36 | 139.56 | 135.81 | 139.19 | 139.19 | 1.99% | 2,139,275 |
| Dec 2, 2025 | 136.03 | 139.35 | 135.74 | 136.48 | 136.48 | 1.09% | 2,153,122 |
| Dec 1, 2025 | 133.43 | 136.58 | 133.00 | 135.01 | 135.01 | -0.41% | 2,364,317 |
| 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 |
| Nov 4, 2025 | 162.00 | 166.14 | 160.40 | 160.73 | 160.73 | -4.71% | 3,936,622 |
| Nov 3, 2025 | 171.30 | 173.54 | 168.36 | 168.68 | 168.68 | -0.67% | 2,230,065 |
| Oct 31, 2025 | 168.50 | 171.88 | 166.94 | 169.82 | 169.82 | 2.64% | 3,704,417 |
| Oct 30, 2025 | 168.62 | 169.00 | 165.30 | 165.45 | 165.45 | -2.90% | 2,855,952 |
| Oct 29, 2025 | 175.27 | 177.25 | 169.37 | 170.39 | 170.39 | -1.56% | 3,098,253 |
| Oct 28, 2025 | 178.01 | 179.12 | 172.93 | 173.09 | 173.09 | -3.10% | 3,335,494 |
| Oct 27, 2025 | 174.49 | 183.16 | 174.27 | 178.62 | 178.62 | 4.65% | 6,552,357 |
| Oct 24, 2025 | 170.19 | 174.45 | 169.66 | 170.68 | 170.68 | 2.45% | 3,665,243 |
| Oct 23, 2025 | 164.56 | 169.29 | 164.07 | 166.60 | 166.60 | 0.54% | 2,775,737 |
| 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 |