Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
132.61
+1.17 (0.89%)
At close: Nov 26, 2025, 4:00 PM EST
133.00
+0.39 (0.29%)
After-hours: Nov 26, 2025, 7:56 PM EST
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 133.50 | 134.65 | 132.36 | 132.61 | 132.61 | 0.89% | 2,793,533 |
| Nov 25, 2025 | 132.00 | 132.50 | 126.92 | 131.44 | 131.44 | -2.43% | 4,843,308 |
| Nov 24, 2025 | 132.83 | 136.02 | 132.55 | 134.71 | 134.71 | 2.39% | 3,393,380 |
| Nov 21, 2025 | 132.53 | 133.27 | 125.17 | 131.57 | 131.57 | -0.72% | 6,116,066 |
| Nov 20, 2025 | 142.28 | 143.32 | 131.85 | 132.53 | 132.53 | -3.26% | 4,600,203 |
| 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 |
| 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 |