Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
133.96
+6.78 (5.33%)
At close: May 27, 2025, 4:00 PM
134.22
+0.26 (0.19%)
After-hours: May 27, 2025, 7:59 PM EDT
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 130.05 | 135.99 | 129.73 | 133.96 | 133.96 | 5.33% | 5,507,532 |
| May 23, 2025 | 126.14 | 127.66 | 124.90 | 127.18 | 127.18 | -1.62% | 2,966,784 |
| May 22, 2025 | 129.60 | 131.14 | 128.96 | 129.28 | 129.28 | -0.90% | 2,366,176 |
| May 21, 2025 | 128.92 | 135.34 | 128.60 | 130.45 | 130.45 | -0.45% | 4,810,123 |
| May 20, 2025 | 131.84 | 132.04 | 129.70 | 131.04 | 131.04 | -0.76% | 3,108,482 |
| May 19, 2025 | 130.36 | 133.28 | 129.53 | 132.05 | 132.05 | -2.88% | 4,195,586 |
| May 16, 2025 | 133.35 | 136.15 | 132.90 | 135.96 | 135.96 | 2.17% | 4,789,901 |
| May 15, 2025 | 133.01 | 135.18 | 129.00 | 133.07 | 133.07 | -0.28% | 5,357,922 |
| May 14, 2025 | 128.97 | 134.97 | 128.81 | 133.45 | 133.45 | 5.34% | 8,876,042 |
| May 13, 2025 | 125.00 | 128.90 | 124.20 | 126.68 | 126.68 | 1.50% | 7,630,738 |
| May 12, 2025 | 121.64 | 125.45 | 121.30 | 124.81 | 124.81 | 7.78% | 7,552,649 |
| May 9, 2025 | 117.56 | 118.82 | 114.80 | 115.80 | 115.80 | -0.62% | 5,364,763 |
| May 8, 2025 | 119.20 | 119.80 | 114.33 | 116.52 | 116.52 | -6.18% | 15,725,322 |
| May 7, 2025 | 123.11 | 124.44 | 120.19 | 124.19 | 124.19 | 1.43% | 9,237,893 |
| May 6, 2025 | 118.00 | 123.58 | 118.00 | 122.44 | 122.44 | 0.40% | 4,236,058 |
| May 5, 2025 | 121.09 | 123.43 | 120.50 | 121.95 | 121.95 | -1.07% | 3,525,176 |
| May 2, 2025 | 118.57 | 123.98 | 118.46 | 123.27 | 123.27 | 6.82% | 5,131,987 |
| May 1, 2025 | 117.00 | 119.57 | 115.23 | 115.40 | 115.40 | 1.18% | 6,993,600 |
| Apr 30, 2025 | 108.60 | 114.24 | 107.54 | 114.05 | 114.05 | 2.15% | 3,737,401 |
| Apr 29, 2025 | 112.60 | 113.59 | 111.49 | 111.65 | 111.65 | -0.38% | 1,953,963 |
| Apr 28, 2025 | 112.53 | 114.18 | 110.01 | 112.08 | 112.08 | -1.11% | 3,241,285 |
| Apr 25, 2025 | 112.00 | 114.83 | 110.56 | 113.34 | 113.34 | 1.19% | 3,908,380 |
| Apr 24, 2025 | 107.36 | 112.50 | 106.98 | 112.01 | 112.01 | 6.51% | 5,047,646 |
| Apr 23, 2025 | 106.40 | 109.86 | 104.67 | 105.16 | 105.16 | 4.58% | 5,140,745 |
| Apr 22, 2025 | 98.22 | 101.85 | 97.90 | 100.55 | 100.55 | 3.84% | 3,808,524 |
| Apr 21, 2025 | 99.79 | 100.23 | 95.32 | 96.83 | 96.83 | -3.87% | 4,231,800 |
| Apr 17, 2025 | 102.26 | 102.26 | 98.84 | 100.73 | 100.73 | -0.27% | 3,124,931 |
| Apr 16, 2025 | 98.00 | 101.71 | 97.90 | 101.00 | 101.00 | -2.70% | 4,881,728 |
| Apr 15, 2025 | 104.81 | 106.31 | 102.66 | 103.80 | 103.80 | -1.20% | 3,092,066 |
| Apr 14, 2025 | 108.21 | 109.46 | 102.86 | 105.06 | 105.06 | 1.03% | 3,674,719 |
| Apr 11, 2025 | 100.00 | 105.67 | 98.80 | 103.99 | 103.99 | 3.51% | 6,481,201 |
| Apr 10, 2025 | 98.90 | 102.00 | 95.35 | 100.46 | 100.46 | -5.75% | 8,620,945 |
| Apr 9, 2025 | 85.62 | 107.94 | 85.19 | 106.59 | 106.59 | 24.20% | 13,935,053 |
| Apr 8, 2025 | 94.38 | 96.55 | 84.12 | 85.82 | 85.82 | -3.17% | 8,447,500 |
| Apr 7, 2025 | 80.92 | 94.14 | 80.00 | 88.63 | 88.63 | 1.05% | 9,081,667 |
| Apr 4, 2025 | 91.65 | 95.38 | 84.39 | 87.71 | 87.71 | -10.24% | 12,485,983 |
| Apr 3, 2025 | 101.16 | 103.24 | 97.33 | 97.72 | 97.72 | -9.64% | 8,088,131 |
| Apr 2, 2025 | 104.38 | 110.14 | 104.38 | 108.14 | 108.14 | 1.08% | 2,350,625 |
| Apr 1, 2025 | 105.72 | 108.47 | 103.58 | 106.98 | 106.98 | 0.18% | 4,236,103 |
| Mar 31, 2025 | 104.00 | 106.93 | 101.36 | 106.79 | 106.79 | -0.94% | 4,662,707 |
| Mar 28, 2025 | 111.50 | 113.18 | 106.73 | 107.80 | 107.80 | -4.15% | 4,624,071 |
| Mar 27, 2025 | 114.00 | 114.04 | 109.25 | 112.47 | 112.47 | -2.14% | 4,203,112 |
| Mar 26, 2025 | 123.00 | 123.45 | 114.17 | 114.93 | 114.93 | -7.52% | 4,898,639 |
| Mar 25, 2025 | 124.92 | 125.50 | 123.10 | 124.28 | 124.28 | -0.46% | 1,887,287 |
| Mar 24, 2025 | 122.06 | 126.27 | 122.00 | 124.85 | 124.85 | 4.85% | 4,314,334 |
| Mar 21, 2025 | 116.38 | 119.43 | 115.50 | 119.07 | 119.07 | - | 2,552,391 |
| Mar 20, 2025 | 116.82 | 120.44 | 115.81 | 119.07 | 119.07 | 0.98% | 2,335,162 |
| Mar 19, 2025 | 119.44 | 120.49 | 116.24 | 117.91 | 117.91 | -1.51% | 3,729,575 |
| Mar 18, 2025 | 120.56 | 120.65 | 116.36 | 119.72 | 119.72 | -1.36% | 3,138,784 |
| Mar 17, 2025 | 118.06 | 123.70 | 118.06 | 121.37 | 121.37 | 2.91% | 3,444,925 |