Arm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	339.25	356.45	337.00	353.29	353.29	5.37%	10,239,160
May 28, 2026	309.98	349.42	308.62	335.27	335.27	10.76%	14,162,913
May 27, 2026	320.54	323.77	300.88	302.71	302.71	-5.76%	9,239,081
May 26, 2026	315.71	325.00	300.00	321.22	321.22	4.80%	10,875,056
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
Apr 27, 2026	224.49	227.30	210.00	215.88	215.88	-8.06%	13,922,774
Apr 24, 2026	221.96	237.68	218.38	234.81	234.81	14.76%	20,481,734
Apr 23, 2026	194.42	210.80	192.18	204.61	204.61	4.09%	16,854,094
Apr 22, 2026	180.00	196.66	178.48	196.57	196.57	12.01%	13,932,311
Apr 21, 2026	175.37	179.40	173.30	175.49	175.49	0.22%	6,479,929
Apr 20, 2026	167.42	175.32	164.10	175.10	175.10	5.02%	8,563,957
Apr 17, 2026	167.34	168.35	162.73	166.73	166.73	2.71%	5,092,592
Apr 16, 2026	159.99	166.09	156.85	162.33	162.33	1.88%	5,748,002
Apr 15, 2026	161.22	161.74	156.21	159.34	159.34	-1.17%	3,650,295
Apr 14, 2026	161.03	163.50	157.60	161.22	161.22	2.31%	6,294,189
Apr 13, 2026	147.78	157.77	147.50	157.58	157.58	5.81%	4,900,084
Apr 10, 2026	152.41	159.29	147.96	148.93	148.93	-0.58%	7,431,618
Apr 9, 2026	148.23	150.40	145.27	149.80	149.80	0.59%	5,325,719
Apr 8, 2026	152.16	153.42	145.00	148.91	148.91	3.51%	6,480,268
Apr 7, 2026	143.82	145.50	137.58	143.86	143.86	-3.30%	7,070,995
Apr 6, 2026	152.18	153.68	146.10	148.77	148.77	-0.23%	4,137,616
Apr 2, 2026	149.77	152.07	145.82	149.11	149.11	-3.84%	8,183,181
Apr 1, 2026	154.39	158.37	152.30	155.07	155.07	2.51%	8,306,335
Mar 31, 2026	139.90	151.59	139.90	151.28	151.28	10.46%	10,203,708
Mar 30, 2026	144.10	145.75	136.00	136.96	136.96	-4.97%	8,033,556
Mar 27, 2026	151.53	152.75	142.21	144.13	144.13	-6.89%	10,269,040
Mar 26, 2026	157.35	163.53	154.35	154.80	154.80	-1.45%	15,671,564
Mar 25, 2026	148.26	166.69	148.25	157.07	157.07	16.38%	29,579,891
Mar 24, 2026	136.00	140.58	133.01	134.96	134.96	-1.41%	11,039,180
Mar 23, 2026	133.43	138.85	133.12	136.89	136.89	3.43%	7,959,801
Mar 20, 2026	136.90	139.95	131.42	132.35	132.35	1.95%	12,450,803
Mar 19, 2026	125.00	130.73	124.50	129.82	129.82	1.14%	3,497,579