Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
174.55
+7.83 (4.70%)
At close: Nov 6, 2026, 4:00 PM EST
173.88
-0.67 (-0.38%)
After-hours: Nov 6, 2026, 4:32 PM EST
Arm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 177.24 | 177.62 | 169.61 | 174.55 | 174.55 | 4.70% | 6,451,846 |
| Nov 5, 2026 | 172.05 | 175.83 | 163.13 | 166.72 | 166.72 | -13.08% | 15,412,724 |
| Nov 4, 2026 | 201.98 | 209.50 | 189.88 | 191.80 | 191.80 | -5.28% | 8,875,106 |
| Nov 3, 2026 | 200.96 | 206.89 | 200.00 | 202.49 | 202.49 | 2.90% | 3,491,886 |
| Nov 2, 2026 | 207.18 | 207.23 | 196.12 | 196.79 | 196.79 | -4.46% | 6,271,472 |
| Oct 30, 2026 | 206.75 | 209.00 | 198.77 | 205.97 | 205.97 | -9.97% | 10,567,825 |
| Oct 29, 2026 | 227.12 | 231.99 | 224.55 | 228.77 | 228.77 | -3.02% | 4,662,549 |
| Oct 28, 2026 | 231.00 | 237.88 | 228.10 | 235.90 | 235.90 | 4.10% | 3,967,684 |
| Oct 27, 2026 | 223.98 | 227.83 | 222.00 | 226.60 | 226.60 | 1.46% | 3,751,645 |
| Oct 26, 2026 | 211.58 | 225.67 | 210.82 | 223.35 | 223.35 | 6.19% | 4,691,096 |
| Oct 23, 2026 | 210.67 | 215.05 | 208.50 | 210.33 | 210.33 | 0.11% | 2,439,059 |
| Oct 22, 2026 | 217.13 | 217.97 | 208.30 | 210.10 | 210.10 | -7.28% | 5,747,454 |
| Oct 21, 2026 | 225.02 | 228.95 | 219.50 | 226.59 | 226.59 | 2.50% | 3,282,149 |
| Oct 20, 2026 | 224.66 | 227.19 | 217.26 | 221.06 | 221.06 | -3.07% | 5,230,258 |
| Oct 19, 2026 | 236.59 | 236.59 | 227.16 | 228.05 | 228.05 | 0.11% | 4,114,340 |
| Oct 16, 2026 | 239.10 | 239.42 | 226.65 | 227.80 | 227.80 | -6.94% | 4,789,652 |
| Oct 15, 2026 | 228.87 | 245.87 | 226.54 | 244.79 | 244.79 | 2.85% | 6,594,215 |
| Oct 14, 2026 | 248.00 | 250.20 | 237.52 | 238.01 | 238.01 | -6.81% | 6,641,670 |
| Oct 13, 2026 | 245.32 | 260.15 | 243.60 | 255.39 | 255.39 | 0.06% | 6,783,521 |
| Oct 12, 2026 | 260.30 | 263.24 | 253.34 | 255.24 | 255.24 | -4.15% | 3,596,867 |
| Oct 9, 2026 | 280.00 | 281.50 | 265.60 | 266.28 | 266.28 | -3.27% | 4,271,976 |
| Oct 8, 2026 | 286.73 | 286.73 | 270.26 | 275.29 | 275.29 | -6.48% | 6,197,427 |
| Oct 7, 2026 | 291.11 | 300.60 | 290.50 | 294.37 | 294.37 | -2.71% | 3,424,629 |
| Oct 6, 2026 | 307.59 | 308.50 | 301.07 | 302.56 | 302.56 | -0.11% | 3,400,568 |
| Oct 5, 2026 | 308.03 | 311.00 | 299.80 | 302.90 | 302.90 | -1.49% | 2,905,121 |
| Oct 2, 2026 | 306.78 | 318.36 | 303.12 | 307.49 | 307.49 | 5.18% | 5,902,359 |
| Oct 1, 2026 | 294.18 | 297.14 | 287.50 | 292.34 | 292.34 | 0.93% | 3,278,976 |
| Sep 30, 2026 | 294.00 | 295.99 | 283.50 | 289.66 | 289.66 | -1.37% | 4,165,977 |
| Sep 29, 2026 | 291.01 | 301.00 | 287.06 | 293.67 | 293.67 | 3.65% | 6,024,214 |
| Sep 28, 2026 | 305.83 | 307.17 | 279.20 | 283.33 | 283.33 | -8.70% | 9,103,966 |
| Sep 25, 2026 | 318.50 | 325.48 | 310.08 | 310.32 | 310.32 | 1.30% | 7,003,798 |
| Sep 24, 2026 | 319.23 | 326.00 | 303.65 | 306.34 | 306.34 | -7.88% | 9,559,476 |
| Sep 23, 2026 | 331.78 | 336.98 | 324.56 | 332.56 | 332.56 | -0.19% | 6,982,294 |
| Sep 22, 2026 | 319.41 | 334.66 | 318.69 | 333.20 | 333.20 | 3.19% | 7,409,797 |
| Sep 21, 2026 | 294.36 | 324.16 | 293.08 | 322.90 | 322.90 | 17.16% | 13,009,920 |
| Sep 18, 2026 | 269.27 | 275.78 | 261.66 | 275.61 | 275.61 | 4.04% | 6,963,141 |
| Sep 17, 2026 | 262.00 | 267.00 | 256.00 | 264.90 | 264.90 | 8.57% | 6,113,675 |
| Sep 16, 2026 | 246.87 | 252.80 | 240.45 | 243.98 | 243.98 | 0.89% | 2,759,424 |
| Sep 15, 2026 | 241.63 | 253.16 | 240.68 | 241.83 | 241.83 | 1.18% | 3,769,666 |
| Sep 14, 2026 | 242.38 | 249.25 | 238.03 | 239.01 | 239.01 | -9.74% | 6,490,510 |
| Sep 11, 2026 | 257.70 | 267.77 | 253.06 | 264.79 | 264.79 | 4.17% | 4,271,222 |
| Sep 10, 2026 | 253.00 | 257.92 | 251.29 | 254.18 | 254.18 | -3.80% | 3,724,012 |
| Sep 9, 2026 | 262.28 | 274.80 | 261.49 | 264.23 | 264.23 | 1.03% | 3,320,210 |
| Sep 8, 2026 | 261.50 | 267.97 | 254.64 | 261.53 | 261.53 | 3.74% | 5,108,549 |
| Sep 4, 2026 | 248.59 | 255.69 | 247.51 | 252.09 | 252.09 | 3.92% | 4,132,412 |
| Sep 3, 2026 | 231.09 | 244.07 | 225.46 | 242.59 | 242.59 | 3.29% | 3,994,254 |
| Sep 2, 2026 | 233.38 | 236.44 | 229.39 | 234.86 | 234.86 | 0.02% | 2,433,874 |
| Sep 1, 2026 | 233.92 | 235.98 | 229.30 | 234.82 | 234.82 | -2.93% | 2,959,817 |
| Aug 31, 2026 | 238.81 | 243.70 | 238.10 | 241.91 | 241.91 | 1.20% | 2,153,821 |
| Aug 28, 2026 | 251.10 | 251.69 | 238.66 | 239.05 | 239.05 | -6.33% | 3,884,571 |