Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
150.64
-4.06 (-2.62%)
At close: Sep 12, 2025, 4:00 PM EDT
150.45
-0.19 (-0.13%)
After-hours: Sep 12, 2025, 7:59 PM EDT

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025155.24155.55149.02150.64150.64-2.62%3,605,208
Sep 11, 2025152.85158.89152.85154.70154.700.36%6,342,151
Sep 10, 2025143.30154.50142.80154.14154.149.47%11,219,684
Sep 9, 2025139.14141.74139.10140.80140.801.19%2,083,374
Sep 8, 2025138.71141.15138.14139.14139.140.70%2,573,149
Sep 5, 2025138.00138.82135.35138.17138.171.99%2,822,396
Sep 4, 2025131.14136.12130.26135.48135.483.09%3,274,910
Sep 3, 2025133.65134.10130.71131.42131.42-0.70%2,989,336
Sep 2, 2025133.62134.89130.41132.34132.34-4.32%5,833,676
Aug 29, 2025140.67140.78137.31138.31138.31-2.97%3,615,984
Aug 28, 2025140.60143.80139.76142.55142.551.34%2,882,933
Aug 27, 2025140.27141.96138.83140.66140.660.29%2,499,461
Aug 26, 2025138.34141.41137.85140.26140.261.80%2,515,358
Aug 25, 2025138.30139.00136.00137.78137.78-0.10%1,870,929
Aug 22, 2025133.00140.35132.68137.92137.923.48%4,041,485
Aug 21, 2025130.89133.63130.21133.28133.281.62%4,107,208
Aug 20, 2025132.70133.13127.03131.16131.16-2.13%5,838,744
Aug 19, 2025140.93142.80133.70134.01134.01-5.00%4,751,607
Aug 18, 2025137.91141.51137.53141.06141.061.55%2,892,949
Aug 15, 2025140.55141.78137.77138.91138.91-1.17%3,434,478
Aug 14, 2025140.29140.68138.27140.55140.55-0.74%4,927,774
Aug 13, 2025143.45145.20141.39141.60141.60-0.55%3,335,791
Aug 12, 2025142.85143.00140.42142.39142.390.95%4,004,257
Aug 11, 2025139.52146.43139.25141.05141.051.84%5,673,358
Aug 8, 2025136.67139.45135.36138.50138.502.16%3,483,747
Aug 7, 2025137.77139.68134.61135.57135.57-0.40%4,269,209
Aug 6, 2025137.41137.80135.01136.12136.12-0.81%3,241,026
Aug 5, 2025140.50140.88135.21137.23137.23-2.01%4,384,607
Aug 4, 2025140.10140.61138.25140.05140.051.80%4,866,896
Aug 1, 2025138.00140.06135.25137.58137.58-2.68%7,673,360
Jul 31, 2025148.35149.00139.11141.38141.38-13.44%22,624,867
Jul 30, 2025162.32165.25161.36163.33163.33-0.09%4,885,275
Jul 29, 2025164.00166.25160.78163.47163.47-0.55%3,546,455
Jul 28, 2025165.02166.88162.04164.37164.370.74%4,027,941
Jul 25, 2025160.00164.58159.14163.17163.171.99%3,151,871
Jul 24, 2025160.00161.75157.90159.99159.990.45%2,228,382
Jul 23, 2025156.96159.75155.71159.28159.281.78%3,398,613
Jul 22, 2025161.00162.13153.24156.50156.50-3.35%5,167,949
Jul 21, 2025159.15164.58158.19161.92161.923.30%5,462,802
Jul 18, 2025158.50161.95156.39156.74156.74-0.28%4,869,474
Jul 17, 2025157.11159.50153.54157.18157.182.13%4,891,514
Jul 16, 2025151.33155.04148.21153.90153.904.62%7,451,580
Jul 15, 2025148.38150.15146.35147.11147.111.78%4,182,225
Jul 14, 2025145.94145.96140.70144.54144.54-0.96%5,882,783
Jul 11, 2025146.68151.10144.28145.94145.94-1.76%3,954,206
Jul 10, 2025149.00149.00145.62148.55148.550.36%3,652,380
Jul 9, 2025149.59152.78147.80148.02148.020.16%3,848,507
Jul 8, 2025148.93150.00147.05147.79147.790.62%4,150,262
Jul 7, 2025154.00154.00145.40146.88146.88-5.29%6,964,769
Jul 3, 2025155.86157.42154.16155.09155.090.30%2,499,259