Get the Stockscreener App
302.90
1.49%
-4.59
Pre-market:
301.80
-1.10
-0.36%
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 October 05, 2026, is $302.90.
- Arm Holdings Plc Adr all-time high stock price is $452.70, occurred on June 18, 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 551.40% to $302.90 now.
- The 52-week high stock price for ARM is $452.70, representing a 49.46% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for ARM is $100.02, indicating a -66.98% 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 |
|---|---|---|---|---|---|
| Oct 05, 2026 | $311.0 | $299.8 | $11.20 | 2,891,495.0 | -1.49% |
| Oct 02, 2026 | $318.4 | $303.1 | $15.24 | 5,880,843.0 | +5.18% |
| Oct 01, 2026 | $297.1 | $287.5 | $9.64 | 3,260,052.0 | +0.93% |
| Sep 30, 2026 | $296.0 | $283.5 | $12.49 | 4,133,183.0 | -1.37% |
| Sep 29, 2026 | $301.0 | $287.1 | $13.94 | 6,004,455.0 | +3.65% |
| Sep 28, 2026 | $307.2 | $279.2 | $27.97 | 9,032,683.0 | -8.70% |
| Sep 25, 2026 | $325.5 | $310.1 | $15.40 | 6,983,813.0 | +1.30% |
| Sep 24, 2026 | $326.0 | $303.6 | $22.35 | 9,486,768.0 | -7.88% |
| Sep 23, 2026 | $337.0 | $324.6 | $12.42 | 6,946,313.0 | -0.19% |
| Sep 22, 2026 | $334.7 | $318.7 | $15.98 | 7,364,639.0 | +3.19% |
| Sep 21, 2026 | $324.2 | $293.1 | $31.08 | 12,895,468.0 | +17.16% |
| Sep 18, 2026 | $275.8 | $261.7 | $14.12 | 6,929,920.0 | +4.04% |
| Sep 17, 2026 | $267.0 | $256.0 | $11.00 | 6,459,094.0 | +8.57% |
| Sep 16, 2026 | $252.8 | $240.4 | $12.34 | 2,650,506.0 | +0.89% |
| Sep 15, 2026 | $253.2 | $240.7 | $12.47 | 3,760,491.0 | +1.18% |
| Sep 14, 2026 | $249.2 | $238.0 | $11.22 | 6,468,832.0 | -9.74% |
| Sep 11, 2026 | $267.8 | $253.1 | $14.71 | 4,263,253.0 | +4.17% |
| Sep 10, 2026 | $257.9 | $251.3 | $6.63 | 3,707,125.0 | -3.80% |
| Sep 09, 2026 | $274.8 | $261.5 | $13.31 | 3,303,068.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $318.4 | $287.5 | $30.86 | 14,923,885.0 | +4.57% |
| Sep, 2026 | $337.0 | $225.5 | $111.5 | 119,460,655.0 | +19.74% |
| Aug, 2026 | $299.3 | $219.4 | $79.90 | 87,117,119.0 | +0.93% |
| Jul, 2026 | $358.5 | $222.6 | $135.9 | 137,055,974.0 | -32.40% |
| Jun, 2026 | $452.7 | $298.4 | $154.3 | 260,692,757.0 | +0.36% |
| May, 2026 | $356.4 | $198.3 | $158.1 | 238,062,442.0 | +67.98% |
| 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% |
0.37%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):