Get the Stockscreener App
203.70
4.25%
-8.95
Arm Holdings Plc Adr Stock (ARM) Price History
The historical daily chart and data for Arm Holdings Plc Adr stock (ARM), show that the latest closing stock price as of May 12, 2026, is $203.70.
- Arm Holdings Plc Adr all-time high stock price is $239.50, occurred on May 06, 2026.
- The lowest Arm Holdings Plc Adr stock price recorded was $46.50 on October 20, 2023. Since then, Arm Holdings Plc Adr's stock price has risen over 338.06% to $203.70 now.
- The 52-week high stock price for ARM is $239.50, representing a 17.57% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for ARM is $100.02, indicating a -50.90% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about ARM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $216.5 | $202.6 | $13.94 | 4,513,359.0 | -4.28% |
| May 11, 2026 | $215.5 | $206.1 | $9.42 | 10,519,864.0 | -0.29% |
| May 08, 2026 | $222.0 | $211.0 | $11.00 | 11,468,774.0 | -0.02% |
| May 07, 2026 | $232.2 | $210.2 | $22.00 | 22,178,774.0 | -10.11% |
| May 06, 2026 | $239.5 | $220.1 | $19.40 | 22,306,401.0 | +13.63% |
| May 05, 2026 | $214.4 | $204.3 | $10.07 | 7,360,963.0 | +2.75% |
| May 04, 2026 | $215.4 | $198.3 | $17.10 | 6,696,616.0 | -3.75% |
| May 01, 2026 | $216.4 | $207.2 | $9.19 | 4,933,304.0 | +0.41% |
| Apr 30, 2026 | $215.2 | $200.0 | $15.16 | 7,663,194.0 | +4.28% |
| Apr 29, 2026 | $203.5 | $193.9 | $9.59 | 5,965,824.0 | +1.53% |
| Apr 28, 2026 | $204.7 | $195.0 | $9.67 | 12,810,026.0 | -7.98% |
| Apr 27, 2026 | $227.3 | $210.0 | $17.30 | 13,758,442.0 | -8.06% |
| Apr 24, 2026 | $237.7 | $218.4 | $19.31 | 20,427,304.0 | +14.76% |
| Apr 23, 2026 | $210.8 | $192.2 | $18.62 | 16,510,293.0 | +4.09% |
| Apr 22, 2026 | $196.7 | $178.5 | $18.19 | 13,860,193.0 | +12.01% |
| Apr 21, 2026 | $179.4 | $173.3 | $6.10 | 6,432,708.0 | +0.22% |
| Apr 20, 2026 | $175.3 | $164.1 | $11.22 | 8,479,870.0 | +5.02% |
| Apr 17, 2026 | $168.3 | $162.7 | $5.62 | 5,064,285.0 | +2.71% |
| Apr 16, 2026 | $166.1 | $156.8 | $9.24 | 5,796,855.0 | +1.88% |
| Apr 15, 2026 | $161.7 | $156.2 | $5.53 | 3,637,060.0 | -1.17% |
| Apr 14, 2026 | $163.5 | $157.6 | $5.90 | 6,271,356.0 | +2.31% |
Arm Holdings Plc Adr Stock (ARM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arm Holdings Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arm Holdings Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arm Holdings Plc Adr Stock (ARM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $239.5 | $198.3 | $41.15 | 89,978,055.0 | -3.22% |
| Apr, 2026 | $237.7 | $137.6 | $100.1 | 178,141,836.0 | +39.03% |
| Mar, 2026 | $166.7 | $111.3 | $55.43 | 157,705,890.0 | +18.70% |
| Feb, 2026 | $134.2 | $100.0 | $34.23 | 125,908,387.0 | +20.97% |
| Jan, 2026 | $123.5 | $102.0 | $21.49 | 130,744,317.0 | -3.61% |
Arm Holdings Plc Adr Stock (ARM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $144.2 | $108.4 | $35.87 | 86,461,121.0 | -18.22% |
| Nov, 2025 | $173.5 | $125.2 | $48.37 | 79,671,590.0 | -20.17% |
| Oct, 2025 | $183.2 | $142.4 | $40.80 | 128,118,195.0 | +20.02% |
| Sep, 2025 | $158.9 | $130.3 | $28.63 | 97,119,357.0 | +2.30% |
| Aug, 2025 | $146.4 | $127.0 | $19.40 | 83,785,577.0 | -2.17% |
| Jul, 2025 | $166.9 | $139.1 | $27.77 | 114,989,959.0 | -12.59% |
| Jun, 2025 | $168.3 | $123.6 | $44.72 | 87,072,885.0 | +29.87% |
| May, 2025 | $138.6 | $114.3 | $24.26 | 124,506,412.0 | +9.20% |
| Apr, 2025 | $114.8 | $80.00 | $34.83 | 119,018,308.0 | +6.80% |
| Mar, 2025 | $133.9 | $101.4 | $32.58 | 93,436,135.0 | -18.91% |
| Feb, 2025 | $173.9 | $127.4 | $46.52 | 105,124,442.0 | -17.46% |
| Jan, 2025 | $182.9 | $125.0 | $57.88 | 138,158,504.0 | +29.34% |
Arm Holdings Plc Adr Stock (ARM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $156.4 | $123.3 | $33.14 | 91,093,342.0 | -6.24% |
| Nov, 2024 | $154.7 | $126.4 | $28.29 | 107,531,566.0 | -4.96% |
| Oct, 2024 | $164.2 | $132.8 | $31.36 | 119,887,430.0 | -1.20% |
| Sep, 2024 | $152.4 | $114.9 | $37.48 | 131,244,465.0 | +7.62% |
| Aug, 2024 | $138.1 | $96.66 | $41.39 | 199,348,111.0 | -7.83% |
| Jul, 2024 | $188.8 | $129.1 | $59.65 | 203,358,988.0 | -11.89% |
| Jun, 2024 | $177.3 | $122.5 | $54.77 | 242,928,422.0 | +35.76% |
| May, 2024 | $126.0 | $95.24 | $30.74 | 211,784,197.0 | +19.08% |
| Apr, 2024 | $135.4 | $85.61 | $49.80 | 186,246,638.0 | -19.03% |
| Mar, 2024 | $148.5 | $121.4 | $27.10 | 214,731,935.0 | -11.38% |
| Feb, 2024 | $164.0 | $69.32 | $94.68 | 630,834,896.0 | +99.58% |
| Jan, 2024 | $79.94 | $65.11 | $14.83 | 145,956,124.0 | -5.96% |
12.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):