Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
299.28
+15.95 (5.63%)
Sep 29, 2026, 9:54 AM EDT - Market open
Arm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 291.01 | 293.43 | 288.43 | 297.61 | - | 5.04% | 1,221,110 |
| Sep 28, 2026 | 305.83 | 307.17 | 279.20 | 283.33 | 283.33 | -8.70% | 9,016,989 |
| Sep 25, 2026 | 318.50 | 325.48 | 310.08 | 310.32 | 310.32 | 1.30% | 6,972,649 |
| Sep 24, 2026 | 319.23 | 326.00 | 303.65 | 306.34 | 306.34 | -7.88% | 9,446,442 |
| Sep 23, 2026 | 331.78 | 336.98 | 324.56 | 332.56 | 332.56 | -0.19% | 6,982,294 |
| Sep 22, 2026 | 319.41 | 334.66 | 318.69 | 333.20 | 333.20 | 3.19% | 7,409,797 |
| Sep 21, 2026 | 294.36 | 324.16 | 293.08 | 322.90 | 322.90 | 17.16% | 13,009,920 |
| Sep 18, 2026 | 269.27 | 275.78 | 261.66 | 275.61 | 275.61 | 4.04% | 6,963,141 |
| Sep 17, 2026 | 262.00 | 267.00 | 256.00 | 264.90 | 264.90 | 8.57% | 6,113,675 |
| Sep 16, 2026 | 246.87 | 252.80 | 240.45 | 243.98 | 243.98 | 0.89% | 2,759,424 |
| Sep 15, 2026 | 241.63 | 253.16 | 240.68 | 241.83 | 241.83 | 1.18% | 3,769,666 |
| Sep 14, 2026 | 242.38 | 249.25 | 238.03 | 239.01 | 239.01 | -9.74% | 6,490,510 |
| Sep 11, 2026 | 257.70 | 267.77 | 253.06 | 264.79 | 264.79 | 4.17% | 4,271,222 |
| Sep 10, 2026 | 253.00 | 257.92 | 251.29 | 254.18 | 254.18 | -3.80% | 3,724,012 |
| Sep 9, 2026 | 262.28 | 274.80 | 261.49 | 264.23 | 264.23 | 1.03% | 3,320,210 |
| Sep 8, 2026 | 261.50 | 267.97 | 254.64 | 261.53 | 261.53 | 3.74% | 5,108,549 |
| Sep 4, 2026 | 248.59 | 255.69 | 247.51 | 252.09 | 252.09 | 3.92% | 4,132,412 |
| Sep 3, 2026 | 231.09 | 244.07 | 225.46 | 242.59 | 242.59 | 3.29% | 3,994,254 |
| Sep 2, 2026 | 233.38 | 236.44 | 229.39 | 234.86 | 234.86 | 0.02% | 2,433,874 |
| Sep 1, 2026 | 233.92 | 235.98 | 229.30 | 234.82 | 234.82 | -2.93% | 2,959,817 |
| Aug 31, 2026 | 238.81 | 243.70 | 238.10 | 241.91 | 241.91 | 1.20% | 2,153,821 |
| Aug 28, 2026 | 251.10 | 251.69 | 238.66 | 239.05 | 239.05 | -6.33% | 3,884,571 |
| Aug 27, 2026 | 255.46 | 267.69 | 249.47 | 255.21 | 255.21 | 1.65% | 4,879,951 |
| Aug 26, 2026 | 240.29 | 253.00 | 238.50 | 251.06 | 251.06 | 3.93% | 4,092,213 |
| Aug 25, 2026 | 244.81 | 247.99 | 240.34 | 241.56 | 241.56 | 1.16% | 3,495,375 |
| Aug 24, 2026 | 236.34 | 240.25 | 233.29 | 238.78 | 238.78 | -1.87% | 3,315,550 |
| Aug 21, 2026 | 253.46 | 255.93 | 242.50 | 243.32 | 243.32 | -2.95% | 3,693,794 |
| Aug 20, 2026 | 246.40 | 251.23 | 242.28 | 250.72 | 250.72 | 0.55% | 2,812,437 |
| Aug 19, 2026 | 257.00 | 268.00 | 241.50 | 249.34 | 249.34 | -1.57% | 4,330,473 |
| Aug 18, 2026 | 257.00 | 258.50 | 247.60 | 253.32 | 253.32 | -6.67% | 6,370,318 |
| Aug 17, 2026 | 285.00 | 287.15 | 271.28 | 271.43 | 271.43 | -2.87% | 3,713,760 |
| Aug 14, 2026 | 278.23 | 281.67 | 274.46 | 279.44 | 279.44 | 0.28% | 2,102,020 |
| Aug 13, 2026 | 266.99 | 290.21 | 266.24 | 278.65 | 278.65 | 2.49% | 4,798,359 |
| Aug 12, 2026 | 279.96 | 280.16 | 266.59 | 271.87 | 271.87 | 1.09% | 3,368,878 |
| Aug 11, 2026 | 273.10 | 273.39 | 265.37 | 268.93 | 268.93 | 0.40% | 3,176,902 |
| Aug 10, 2026 | 281.26 | 282.80 | 267.31 | 267.85 | 267.85 | -5.21% | 3,182,772 |
| Aug 7, 2026 | 298.97 | 299.29 | 275.00 | 282.57 | 282.57 | -1.43% | 3,831,181 |
| Aug 6, 2026 | 267.03 | 295.57 | 266.88 | 286.68 | 286.68 | 4.41% | 4,375,134 |
| Aug 5, 2026 | 274.56 | 281.59 | 268.62 | 274.58 | 274.58 | -2.13% | 4,439,264 |
| Aug 4, 2026 | 253.40 | 283.27 | 251.10 | 280.56 | 280.56 | 17.36% | 9,892,211 |
| Aug 3, 2026 | 230.01 | 241.90 | 219.39 | 239.06 | 239.06 | -0.26% | 6,049,205 |
| Jul 31, 2026 | 258.95 | 261.91 | 239.26 | 239.69 | 239.69 | -0.77% | 7,229,197 |
| Jul 30, 2026 | 258.00 | 268.48 | 232.67 | 241.54 | 241.54 | 7.40% | 12,805,879 |
| Jul 29, 2026 | 241.50 | 243.25 | 222.56 | 224.89 | 224.89 | -8.11% | 9,419,109 |
| Jul 28, 2026 | 252.99 | 253.61 | 240.38 | 244.74 | 244.74 | -8.11% | 5,851,970 |
| Jul 27, 2026 | 263.48 | 268.20 | 251.61 | 266.33 | 266.33 | 2.43% | 5,047,225 |
| Jul 24, 2026 | 282.77 | 288.99 | 258.43 | 260.01 | 260.01 | -8.14% | 4,884,783 |
| Jul 23, 2026 | 275.47 | 284.00 | 274.77 | 283.04 | 283.04 | -0.13% | 3,603,172 |
| Jul 22, 2026 | 280.48 | 288.44 | 279.50 | 283.40 | 283.40 | -2.18% | 2,601,680 |
| Jul 21, 2026 | 285.47 | 294.00 | 274.50 | 289.73 | 289.73 | 7.46% | 5,135,828 |