Arm Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	241.50	243.25	222.56	224.89	224.89	-8.11%	8,887,090
Jul 28, 2026	252.99	253.61	240.38	244.74	244.74	-8.11%	5,767,740
Jul 27, 2026	263.48	268.20	251.61	266.33	266.33	2.43%	5,025,868
Jul 24, 2026	282.77	288.99	258.43	260.01	260.01	-8.14%	4,852,061
Jul 23, 2026	275.47	284.00	274.77	283.04	283.04	-0.13%	3,396,778
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
Jul 20, 2026	272.00	277.40	268.06	269.61	269.61	0.91%	3,374,011
Jul 17, 2026	249.87	272.88	243.12	267.19	267.19	1.98%	8,239,046
Jul 16, 2026	268.54	268.66	252.61	262.01	262.01	-5.41%	9,788,000
Jul 15, 2026	281.09	288.50	265.20	277.01	277.01	-1.48%	5,708,949
Jul 14, 2026	310.04	310.50	276.26	281.17	281.17	-5.96%	8,484,344
Jul 13, 2026	311.43	311.43	293.50	298.99	298.99	-7.55%	5,301,095
Jul 10, 2026	322.70	328.28	317.88	323.39	323.39	-1.37%	2,770,934
Jul 9, 2026	318.32	339.44	311.15	327.87	327.87	9.20%	7,096,457
Jul 8, 2026	297.54	311.37	290.45	300.24	300.24	-0.06%	6,128,683
Jul 7, 2026	305.93	314.90	293.99	300.43	300.43	-6.77%	7,269,594
Jul 6, 2026	324.27	338.24	321.50	322.24	322.24	2.21%	5,297,276
Jul 2, 2026	337.24	358.49	309.74	315.28	315.28	-6.58%	7,575,956
Jul 1, 2026	341.25	346.67	332.00	337.47	337.47	-4.82%	5,064,650
Jun 30, 2026	349.77	361.95	342.07	354.57	354.57	3.20%	6,267,926
Jun 29, 2026	336.25	346.15	303.67	343.58	343.58	2.79%	8,387,980
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