Arm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	318.32	339.44	311.15	333.36	-	11.03%	5,154,548
Jul 8, 2026	297.54	311.37	290.45	300.24	300.24	-0.06%	5,865,358
Jul 7, 2026	305.93	314.90	293.99	300.43	300.43	-6.77%	6,992,653
Jul 6, 2026	324.27	338.24	321.50	322.24	322.24	2.21%	5,258,460
Jul 2, 2026	337.24	358.49	309.74	315.28	315.28	-6.58%	7,519,955
Jul 1, 2026	341.25	346.67	332.00	337.47	337.47	-4.82%	5,028,491
Jun 30, 2026	349.77	361.95	342.07	354.57	354.57	3.20%	6,227,460
Jun 29, 2026	336.25	346.15	303.67	343.58	343.58	2.79%	8,341,345
Jun 26, 2026	335.07	339.90	326.80	334.27	334.27	-3.87%	7,718,158
Jun 25, 2026	379.77	379.97	339.52	347.71	347.71	-3.17%	8,379,914
Jun 24, 2026	373.33	374.56	344.12	359.08	359.08	-2.00%	8,663,875
Jun 23, 2026	370.00	389.80	362.90	366.39	366.39	-10.14%	11,079,209
Jun 22, 2026	440.03	444.95	401.95	407.72	407.72	-7.22%	9,416,929
Jun 18, 2026	440.25	452.70	423.62	439.46	439.46	4.91%	34,221,913
Jun 17, 2026	411.98	444.80	400.14	418.88	418.88	5.69%	11,692,487
Jun 16, 2026	401.00	428.60	395.88	396.34	396.34	-3.93%	12,401,970
Jun 15, 2026	390.50	416.17	369.25	412.55	412.55	8.33%	14,035,464
Jun 12, 2026	353.12	385.80	350.04	380.81	380.81	11.27%	16,531,864
Jun 11, 2026	314.42	344.68	310.18	342.23	342.23	11.32%	8,844,726
Jun 10, 2026	314.47	332.10	304.11	307.43	307.43	-5.37%	8,044,599
Jun 9, 2026	362.26	362.58	298.38	324.86	324.86	-6.22%	13,397,493
Jun 8, 2026	354.00	364.35	339.01	346.39	346.39	1.01%	9,055,894
Jun 5, 2026	369.75	373.74	337.55	342.93	342.93	-12.84%	14,885,094
Jun 4, 2026	380.41	397.45	367.52	393.44	393.44	-4.47%	10,915,944
Jun 3, 2026	407.54	417.50	373.89	411.83	411.83	2.26%	11,938,804
Jun 2, 2026	401.13	427.99	387.90	402.71	402.71	-1.50%	15,453,381
Jun 1, 2026	389.95	421.69	381.25	408.85	408.85	15.73%	20,741,523
May 29, 2026	339.25	356.45	337.00	353.29	353.29	5.37%	10,448,329
May 28, 2026	309.98	349.42	308.62	335.27	335.27	10.76%	14,386,085
May 27, 2026	320.54	323.77	300.88	302.71	302.71	-5.76%	9,356,318
May 26, 2026	315.71	325.00	300.00	321.22	321.22	4.80%	10,899,814
May 22, 2026	290.08	315.00	288.21	306.51	306.51	2.78%	13,961,817
May 21, 2026	266.90	298.70	266.00	298.23	298.23	16.16%	21,796,620
May 20, 2026	226.54	259.44	226.09	256.73	256.73	15.05%	18,297,550
May 19, 2026	209.75	226.95	206.38	223.15	223.15	3.73%	11,226,385
May 18, 2026	209.81	215.50	203.01	215.12	215.12	2.85%	8,614,499
May 15, 2026	214.79	216.70	208.50	209.16	209.16	-8.46%	10,191,177
May 14, 2026	217.84	228.68	213.23	228.50	228.50	3.30%	8,456,947
May 13, 2026	212.00	222.47	207.87	221.21	221.21	6.39%	8,699,995
May 12, 2026	204.77	216.50	200.89	207.92	207.92	-2.22%	7,839,578
May 11, 2026	206.54	215.50	206.08	212.65	212.65	-0.29%	10,549,519
May 8, 2026	216.96	222.00	211.00	213.27	213.27	-0.02%	11,610,259
May 7, 2026	222.40	232.23	210.23	213.31	213.31	-10.11%	22,382,775
May 6, 2026	232.00	239.50	220.10	237.30	237.30	13.63%	26,272,938
May 5, 2026	210.10	214.39	204.33	208.84	208.84	2.75%	7,968,859
May 4, 2026	212.50	215.45	198.35	203.26	203.26	-3.75%	6,725,188
May 1, 2026	208.15	216.35	207.16	211.18	211.18	0.41%	4,970,251
Apr 30, 2026	204.00	215.20	200.04	210.32	210.32	4.28%	7,730,811
Apr 29, 2026	202.60	203.50	193.91	201.69	201.69	1.53%	6,215,549
Apr 28, 2026	197.32	204.67	195.00	198.65	198.65	-7.98%	13,367,888