Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
159.35
+3.13 (2.00%)
At close: Oct 7, 2025, 4:00 PM EDT
159.12
-0.22 (-0.14%)
Pre-market: Oct 8, 2025, 7:38 AM EDT

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025157.00161.00154.35159.35159.352.00%5,179,075
Oct 6, 2025155.60160.54154.65156.22156.222.35%5,095,938
Oct 3, 2025152.88154.55150.66152.64152.640.33%2,533,633
Oct 2, 2025150.85152.50149.41152.15152.151.17%3,573,072
Oct 1, 2025142.41151.25142.36150.38150.386.28%7,886,785
Sep 30, 2025139.90141.68138.49141.49141.491.21%2,550,745
Sep 29, 2025141.22142.30139.34139.80139.800.13%2,988,896
Sep 26, 2025141.00141.08137.62139.62139.62-0.73%3,757,082
Sep 25, 2025141.50142.80138.00140.65140.65-2.53%4,312,171
Sep 24, 2025142.15146.00141.31144.30144.302.35%4,545,711
Sep 23, 2025145.41146.16140.28140.99140.99-2.42%4,823,904
Sep 22, 2025142.15145.55141.35144.48144.481.10%4,705,820
Sep 19, 2025145.81145.81142.38142.91142.91-2.48%8,770,184
Sep 18, 2025147.21149.24142.00146.54146.54-4.45%12,214,996
Sep 17, 2025153.00154.66150.10153.37153.37-0.31%2,500,041
Sep 16, 2025153.76155.80152.35153.85153.85-0.01%2,385,321
Sep 15, 2025151.25154.98151.03153.86153.862.14%2,570,378
Sep 12, 2025155.24155.55149.02150.64150.64-2.62%3,605,208
Sep 11, 2025152.85158.89152.85154.70154.700.36%6,342,151
Sep 10, 2025143.30154.50142.80154.14154.149.47%11,219,684
Sep 9, 2025139.14141.74139.10140.80140.801.19%2,083,374
Sep 8, 2025138.71141.15138.14139.14139.140.70%2,573,149
Sep 5, 2025138.00138.82135.35138.17138.171.99%2,822,396
Sep 4, 2025131.14136.12130.26135.48135.483.09%3,274,910
Sep 3, 2025133.65134.10130.71131.42131.42-0.70%2,989,336
Sep 2, 2025133.62134.89130.41132.34132.34-4.32%5,833,676
Aug 29, 2025140.67140.78137.31138.31138.31-2.97%3,615,984
Aug 28, 2025140.60143.80139.76142.55142.551.34%2,882,933
Aug 27, 2025140.27141.96138.83140.66140.660.29%2,499,461
Aug 26, 2025138.34141.41137.85140.26140.261.80%2,515,358
Aug 25, 2025138.30139.00136.00137.78137.78-0.10%1,870,929
Aug 22, 2025133.00140.35132.68137.92137.923.48%4,041,485
Aug 21, 2025130.89133.63130.21133.28133.281.62%4,107,208
Aug 20, 2025132.70133.13127.03131.16131.16-2.13%5,838,744
Aug 19, 2025140.93142.80133.70134.01134.01-5.00%4,751,607
Aug 18, 2025137.91141.51137.53141.06141.061.55%2,892,949
Aug 15, 2025140.55141.78137.77138.91138.91-1.17%3,434,478
Aug 14, 2025140.29140.68138.27140.55140.55-0.74%4,927,774
Aug 13, 2025143.45145.20141.39141.60141.60-0.55%3,335,791
Aug 12, 2025142.85143.00140.42142.39142.390.95%4,004,257
Aug 11, 2025139.52146.43139.25141.05141.051.84%5,673,358
Aug 8, 2025136.67139.45135.36138.50138.502.16%3,483,747
Aug 7, 2025137.77139.68134.61135.57135.57-0.40%4,269,209
Aug 6, 2025137.41137.80135.01136.12136.12-0.81%3,241,026
Aug 5, 2025140.50140.88135.21137.23137.23-2.01%4,384,607
Aug 4, 2025140.10140.61138.25140.05140.051.80%4,866,896
Aug 1, 2025138.00140.06135.25137.58137.58-2.68%7,673,360
Jul 31, 2025148.35149.00139.11141.38141.38-13.44%22,624,867
Jul 30, 2025162.32165.25161.36163.33163.33-0.09%4,885,275
Jul 29, 2025164.00166.25160.78163.47163.47-0.55%3,546,455