Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ARM Holdings PLC ADR (ARM) Historical Prices

ARM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026206.75209.00198.77205.97205.97-9.97%10,532,0102.24
Oct 29, 2026227.12231.99224.55228.77228.77-3.02%4,584,2120.97
Oct 28, 2026231.00237.88228.10235.90235.90+4.10%3,937,2830.82
Oct 27, 2026223.98227.83222.00226.60226.60+1.46%3,738,5040.76
Oct 26, 2026211.58225.67210.82223.35223.35+6.19%4,665,9070.93
Oct 23, 2026210.67215.05208.50210.33210.33+0.11%2,427,7560.48
Oct 22, 2026217.13217.97208.30210.10210.10-7.28%5,726,3171.14
Oct 21, 2026225.02228.95219.50226.59226.59+2.50%3,282,1490.65
Oct 20, 2026224.66227.19217.26221.06221.06-3.07%5,230,2581.04
Oct 19, 2026236.59236.59227.16228.05228.05+0.11%4,100,1300.82
Oct 16, 2026239.10239.42226.65227.80227.80-6.94%4,749,3090.95
Oct 15, 2026228.87245.87226.54244.79244.79+2.85%6,594,2151.33
Oct 14, 2026248.00250.20237.52238.01238.01-6.81%6,641,6701.33
Oct 13, 2026245.32260.15243.60255.39255.39+0.06%6,783,5211.34
Oct 12, 2026260.30263.24253.34255.24255.24-4.15%3,596,8670.71
Oct 09, 2026280.00281.50265.60266.28266.28-3.27%4,271,9760.83
Oct 08, 2026286.73286.73270.26275.29275.29-6.48%6,197,4271.21
Oct 07, 2026291.11300.60290.50294.37294.37-2.71%3,424,6290.67
Oct 06, 2026307.59308.50301.07302.56302.56-0.11%3,400,5680.66
Oct 05, 2026308.03311.00299.80302.90302.90-1.49%2,892,5600.55
Oct 02, 2026306.78318.36303.12307.49307.49+5.18%5,902,3591.12
Oct 01, 2026294.18297.14287.50292.34292.34+0.93%3,263,2560.62
Sep 30, 2026294.00295.99283.50289.66289.66-1.37%4,165,9770.80
Sep 29, 2026291.01301.00287.06293.67293.67+3.65%6,024,2141.15
Sep 28, 2026305.83307.17279.20283.33283.33-8.70%9,103,9661.76
Sep 25, 2026318.50325.48310.08310.32310.32+1.30%7,003,7981.36
Sep 24, 2026319.23326.00303.65306.34306.34-7.88%9,559,4761.86
Sep 23, 2026331.78336.98324.56332.56332.56-0.19%6,982,2941.35
Sep 22, 2026319.41334.66318.69333.20333.20+3.19%7,409,7971.43
Sep 21, 2026294.36324.16293.08322.90322.90+17.16%13,009,9202.55
Sep 18, 2026269.27275.78261.66275.61275.61+4.04%6,963,1411.35
Sep 17, 2026262.00267.00256.00264.90264.90+8.57%6,088,3701.17
Sep 16, 2026246.87252.80240.45243.98243.98+0.89%2,759,4240.48
Sep 15, 2026241.63253.16240.68241.83241.83+1.18%3,769,6660.64
Sep 14, 2026242.38249.25238.03239.01239.01-9.74%6,490,5101.09
Sep 11, 2026257.70267.77253.06264.79264.79+4.17%4,271,2220.70
Sep 10, 2026253.00257.92251.29254.18254.18-3.80%3,724,0120.59
Sep 09, 2026262.28274.80261.49264.23264.23+1.03%3,320,2100.52
Sep 08, 2026261.50267.97254.64261.53261.53+3.74%5,108,5490.79
Sep 07, 2026248.59255.69247.51252.09252.09+0.00%00.00
Sep 04, 2026248.59255.69247.51252.09252.09+3.92%4,132,4120.61
Sep 03, 2026231.09244.07225.46242.59242.59+3.29%3,986,9540.58
Sep 02, 2026233.38236.44229.39234.86234.86+0.02%2,433,8740.35
Sep 01, 2026233.92235.98229.30234.82234.82-2.93%2,951,4940.41
Aug 31, 2026238.81243.70238.09241.91241.91+1.20%2,153,8210.29
Aug 28, 2026251.10251.69238.66239.05239.05-6.33%3,869,7830.51
Aug 27, 2026255.46267.69249.47255.21255.21+1.65%4,879,9510.63
Aug 26, 2026240.29253.00238.50251.06251.06+3.93%4,092,2130.52
Aug 25, 2026244.81247.99240.34241.56241.56+1.16%3,482,8450.44
Aug 24, 2026236.34240.25233.29238.78238.78-1.87%3,315,5500.41