Arm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	151.53	152.75	142.21	144.13	144.13	-6.89%	10,155,693
Mar 26, 2026	157.35	163.53	154.35	154.80	154.80	-1.45%	15,513,318
Mar 25, 2026	148.26	166.69	148.25	157.07	157.07	16.38%	29,378,713
Mar 24, 2026	136.00	140.58	133.01	134.96	134.96	-1.41%	10,540,789
Mar 23, 2026	133.43	138.85	133.12	136.89	136.89	3.43%	7,902,876
Mar 20, 2026	132.35	132.35	132.35	132.35	132.35	1.95%	11,839,663
Mar 19, 2026	125.00	130.73	124.50	129.82	129.82	1.14%	3,460,427
Mar 18, 2026	127.81	130.88	127.21	128.36	128.36	0.82%	3,966,082
Mar 17, 2026	125.17	128.80	124.80	127.31	127.31	4.61%	5,594,480
Mar 16, 2026	119.50	123.44	118.38	121.70	121.70	5.14%	4,323,056
Mar 13, 2026	115.80	118.06	115.05	115.75	115.75	0.55%	2,425,674
Mar 12, 2026	118.23	119.25	114.46	115.12	115.12	-4.15%	3,428,056
Mar 11, 2026	120.83	123.20	119.33	120.10	120.10	-0.37%	2,440,531
Mar 10, 2026	117.00	123.61	116.99	120.55	120.55	2.48%	3,649,622
Mar 9, 2026	112.55	118.14	111.26	117.63	117.63	2.84%	3,946,813
Mar 6, 2026	118.13	119.27	113.51	114.38	114.38	-5.17%	4,323,144
Mar 5, 2026	122.85	124.35	118.77	120.62	120.62	-2.81%	3,441,825
Mar 4, 2026	122.70	127.40	121.74	124.11	124.11	1.96%	2,984,491
Mar 3, 2026	119.28	122.15	116.39	121.72	121.72	-2.13%	5,303,774
Mar 2, 2026	123.32	125.84	121.64	124.37	124.37	-2.42%	3,831,965
Feb 27, 2026	126.15	128.89	126.01	127.45	127.45	-1.40%	3,112,548
Feb 26, 2026	131.94	134.25	126.66	129.26	129.26	-1.88%	4,135,961
Feb 25, 2026	128.35	133.28	128.35	131.74	131.74	2.81%	4,322,698
Feb 24, 2026	124.60	131.39	124.00	128.14	128.14	3.52%	4,273,032
Feb 23, 2026	123.71	126.71	121.91	123.78	123.78	-1.43%	3,393,756
Feb 20, 2026	125.22	130.00	124.96	125.58	125.58	-1.06%	4,056,042
Feb 19, 2026	125.86	126.99	122.65	126.93	126.93	-0.24%	3,108,805
Feb 18, 2026	128.60	130.40	126.00	127.24	127.24	0.28%	4,275,606
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