Arm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	128.35	133.28	128.35	131.74	131.74	2.81%	4,249,284
Feb 24, 2026	124.60	131.39	124.00	128.14	128.14	3.52%	4,262,958
Feb 23, 2026	123.71	126.71	121.91	123.78	123.78	-1.43%	3,379,832
Feb 20, 2026	125.22	130.00	124.96	125.58	125.58	-1.06%	4,033,517
Feb 19, 2026	125.86	126.99	122.65	126.93	126.93	-0.24%	3,095,079
Feb 18, 2026	128.60	130.40	126.00	127.24	127.24	0.28%	4,272,423
Feb 17, 2026	124.50	127.00	120.58	126.89	126.89	1.29%	4,268,855
Feb 13, 2026	120.12	127.42	119.70	125.28	125.28	2.53%	4,417,607
Feb 12, 2026	125.28	128.24	120.82	122.19	122.19	-2.47%	5,981,961
Feb 11, 2026	127.51	129.54	125.16	125.28	125.28	-0.53%	4,145,197
Feb 10, 2026	124.37	130.90	124.25	125.95	125.95	1.08%	8,913,476
Feb 9, 2026	120.25	125.25	118.25	124.61	124.61	0.74%	6,817,400
Feb 6, 2026	112.72	124.31	112.53	123.70	123.70	11.56%	15,788,966
Feb 5, 2026	104.48	115.10	100.02	110.88	110.88	5.70%	24,624,969
Feb 4, 2026	105.00	108.19	103.00	104.90	104.90	0.33%	12,213,701
Feb 3, 2026	108.00	109.36	101.57	104.55	104.55	-2.23%	7,058,027
Feb 2, 2026	104.58	108.12	104.01	106.93	106.93	1.49%	5,001,144
Jan 30, 2026	107.09	108.00	105.03	105.36	105.36	-2.83%	4,950,724
Jan 29, 2026	110.06	110.40	104.11	108.43	108.43	-1.39%	6,154,661
Jan 28, 2026	115.00	115.78	109.06	109.96	109.96	-4.28%	7,947,394
Jan 27, 2026	116.16	117.39	114.24	114.88	114.88	0.13%	4,500,562
Jan 26, 2026	116.35	116.44	114.06	114.73	114.73	-1.15%	3,716,649
Jan 23, 2026	120.88	121.85	114.58	116.07	116.07	-2.63%	6,814,502
Jan 22, 2026	120.71	123.50	118.65	119.20	119.20	4.63%	14,162,097
Jan 21, 2026	111.08	117.28	111.08	113.92	113.92	6.30%	13,666,024
Jan 20, 2026	104.86	110.74	104.41	107.17	107.17	1.31%	7,318,170
Jan 16, 2026	106.66	107.96	105.19	105.78	105.78	0.64%	5,291,129
Jan 15, 2026	108.13	108.89	104.95	105.11	105.11	0.11%	5,775,761
Jan 14, 2026	106.37	106.49	102.01	104.99	104.99	-2.64%	7,570,137
Jan 13, 2026	108.87	111.75	105.90	107.84	107.84	-2.97%	7,749,424
Jan 12, 2026	110.94	111.61	109.25	111.14	111.14	-0.58%	4,443,138
Jan 9, 2026	113.91	113.98	109.52	111.79	111.79	-1.14%	5,292,918
Jan 8, 2026	115.82	116.28	110.55	113.08	113.08	-2.25%	4,700,980
Jan 7, 2026	114.93	117.20	113.97	115.68	115.68	0.13%	5,117,601
Jan 6, 2026	117.52	117.97	114.99	115.53	115.53	-0.50%	3,290,097
Jan 5, 2026	120.36	122.50	116.03	116.11	116.11	1.20%	6,859,514
Jan 2, 2026	112.83	116.29	112.83	114.73	114.73	4.96%	6,711,818
Dec 31, 2025	110.67	111.60	109.29	109.31	109.31	-1.40%	3,455,574
Dec 30, 2025	111.13	112.00	110.39	110.86	110.86	0.32%	3,616,902
Dec 29, 2025	108.73	111.29	108.38	110.51	110.51	0.22%	3,347,668
Dec 26, 2025	111.47	111.60	110.10	110.27	110.27	-1.15%	3,054,343
Dec 24, 2025	112.09	112.32	110.58	111.55	111.55	-0.42%	2,160,476
Dec 23, 2025	112.72	112.90	110.29	112.02	112.02	-1.12%	7,045,304
Dec 22, 2025	117.17	117.21	112.67	113.29	113.29	-0.65%	7,754,264
Dec 19, 2025	114.22	115.21	113.42	114.03	114.03	0.46%	7,854,513
Dec 18, 2025	117.13	118.07	113.43	113.51	113.51	-0.93%	5,194,927
Dec 17, 2025	121.58	121.64	112.63	114.58	114.58	-5.38%	8,686,630
Dec 16, 2025	123.50	124.00	117.83	121.10	121.10	-2.63%	6,198,849
Dec 15, 2025	126.38	128.74	123.15	124.37	124.37	-4.98%	6,924,831
Dec 12, 2025	135.31	137.00	130.41	130.89	130.89	-3.86%	3,965,905