Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
145.94
-2.61 (-1.76%)
At close: Jul 11, 2025, 4:00 PM
145.97
+0.03 (0.02%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 146.68 | 151.10 | 144.28 | 145.94 | 145.94 | -1.76% | 3,935,282 |
| Jul 10, 2025 | 149.00 | 149.00 | 145.62 | 148.55 | 148.55 | 0.36% | 3,652,380 |
| Jul 9, 2025 | 149.59 | 152.78 | 147.80 | 148.02 | 148.02 | 0.16% | 3,848,507 |
| Jul 8, 2025 | 148.93 | 150.00 | 147.05 | 147.79 | 147.79 | 0.62% | 4,150,262 |
| Jul 7, 2025 | 154.00 | 154.00 | 145.40 | 146.88 | 146.88 | -5.29% | 6,964,769 |
| Jul 3, 2025 | 155.86 | 157.42 | 154.16 | 155.09 | 155.09 | 0.30% | 2,499,259 |
| Jul 2, 2025 | 154.21 | 155.24 | 152.03 | 154.63 | 154.63 | -1.09% | 5,027,678 |
| Jul 1, 2025 | 160.00 | 161.75 | 153.52 | 156.33 | 156.33 | -3.34% | 6,369,768 |
| Jun 30, 2025 | 166.97 | 168.31 | 161.22 | 161.74 | 161.74 | -2.25% | 5,531,639 |
| Jun 27, 2025 | 159.00 | 166.36 | 158.76 | 165.46 | 165.46 | 4.62% | 7,495,465 |
| Jun 26, 2025 | 158.54 | 160.40 | 157.25 | 158.15 | 158.15 | 0.53% | 4,519,565 |
| Jun 25, 2025 | 157.11 | 159.88 | 156.68 | 157.31 | 157.31 | 0.58% | 4,750,959 |
| Jun 24, 2025 | 151.00 | 157.23 | 150.90 | 156.41 | 156.41 | 4.74% | 5,587,282 |
| Jun 23, 2025 | 143.00 | 149.59 | 142.60 | 149.33 | 149.33 | 2.96% | 4,742,264 |
| Jun 20, 2025 | 146.71 | 148.48 | 143.26 | 145.04 | 145.04 | -0.69% | 3,798,306 |
| Jun 18, 2025 | 145.16 | 147.98 | 143.18 | 146.05 | 146.05 | 0.92% | 3,638,366 |
| Jun 17, 2025 | 140.83 | 149.25 | 140.50 | 144.72 | 144.72 | 1.89% | 5,883,239 |
| Jun 16, 2025 | 137.25 | 143.58 | 137.25 | 142.04 | 142.04 | 4.79% | 4,166,296 |
| Jun 13, 2025 | 135.81 | 138.52 | 134.57 | 135.55 | 135.55 | -2.21% | 3,307,735 |
| Jun 12, 2025 | 137.44 | 140.63 | 137.21 | 138.62 | 138.62 | -1.25% | 3,244,823 |
| Jun 11, 2025 | 140.99 | 144.30 | 138.94 | 140.38 | 140.38 | -0.18% | 3,594,057 |
| Jun 10, 2025 | 138.80 | 141.58 | 135.87 | 140.63 | 140.63 | 1.46% | 4,544,099 |
| Jun 9, 2025 | 135.00 | 141.32 | 134.82 | 138.61 | 138.61 | 4.13% | 6,864,643 |
| Jun 6, 2025 | 129.93 | 135.16 | 129.93 | 133.11 | 133.11 | 2.75% | 3,212,500 |
| Jun 5, 2025 | 131.09 | 134.25 | 128.49 | 129.55 | 129.55 | -0.62% | 3,558,230 |
| Jun 4, 2025 | 129.40 | 130.69 | 127.33 | 130.36 | 130.36 | 1.23% | 2,473,376 |
| Jun 3, 2025 | 127.53 | 130.64 | 126.93 | 128.78 | 128.78 | 2.16% | 3,445,675 |
| Jun 2, 2025 | 124.80 | 127.48 | 123.59 | 126.06 | 126.06 | 1.22% | 3,297,546 |
| May 30, 2025 | 127.61 | 127.80 | 121.56 | 124.54 | 124.54 | -2.78% | 5,786,646 |
| May 29, 2025 | 138.50 | 138.59 | 126.75 | 128.10 | 128.10 | -5.49% | 7,438,789 |
| May 28, 2025 | 134.83 | 138.50 | 133.95 | 135.54 | 135.54 | 1.18% | 5,937,438 |
| 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 |