ARM Holdings PLC ADR (ARMN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 3,240.00 | 3,240.00 | 3,210.58 | 3,210.58 | 3,210.58 | +2.74% | 1,627 | 3.75 |
| Nov 05, 2026 | 3,125.01 | 3,200.00 | 3,125.01 | 3,125.01 | 3,125.01 | -12.20% | 634 | 1.45 |
| Nov 04, 2026 | 3,889.00 | 3,889.00 | 3,540.32 | 3,559.38 | 3,559.38 | -5.96% | 962 | 2.27 |
| Nov 03, 2026 | 3,790.00 | 3,827.71 | 3,785.00 | 3,785.00 | 3,785.00 | -1.69% | 705 | 1.71 |
| Nov 02, 2026 | 3,850.00 | 3,920.00 | 3,762.00 | 3,850.00 | 3,850.00 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 3,920.00 | 3,920.00 | 3,762.00 | 3,850.00 | 3,850.00 | -10.55% | 1,136 | 2.74 |
| Oct 29, 2026 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | -1.85% | 7 | 0.02 |
| Oct 28, 2026 | 4,305.30 | 4,385.00 | 4,305.30 | 4,385.00 | 4,385.00 | +4.01% | 256 | 0.61 |
| Oct 27, 2026 | 4,216.00 | 4,216.00 | 4,212.73 | 4,216.00 | 4,216.00 | +1.86% | 37 | 0.09 |
| Oct 26, 2026 | 4,013.22 | 4,140.00 | 4,013.22 | 4,139.08 | 4,139.08 | +5.05% | 73 | 0.17 |
| Oct 23, 2026 | 4,001.00 | 4,001.00 | 3,940.00 | 3,940.00 | 3,940.00 | +0.25% | 82 | 0.17 |
| Oct 22, 2026 | 4,050.00 | 4,050.00 | 3,930.00 | 3,930.00 | 3,930.00 | -7.29% | 465 | 0.92 |
| Oct 21, 2026 | 4,239.00 | 4,239.00 | 4,208.00 | 4,239.00 | 4,239.00 | +4.38% | 162 | 0.32 |
| Oct 20, 2026 | 4,125.93 | 4,125.93 | 4,061.00 | 4,061.00 | 4,061.00 | -5.24% | 536 | 1.08 |
| Oct 19, 2026 | 4,247.93 | 4,285.70 | 4,247.93 | 4,285.70 | 4,285.70 | +0.34% | 1,194 | 2.50 |
| Oct 16, 2026 | 4,350.00 | 4,350.00 | 4,271.00 | 4,271.00 | 4,271.00 | -5.34% | 131 | 0.27 |
| Oct 15, 2026 | 4,401.00 | 4,512.00 | 4,347.20 | 4,512.00 | 4,512.00 | +1.97% | 48 | 0.10 |
| Oct 14, 2026 | 4,520.00 | 4,520.00 | 4,425.00 | 4,425.00 | 4,425.00 | -5.27% | 176 | 0.35 |
| Oct 13, 2026 | 4,520.00 | 4,701.00 | 4,520.00 | 4,671.14 | 4,671.14 | +0.45% | 5,090 | 12.08 |
| Oct 12, 2026 | 4,755.00 | 4,755.00 | 4,650.00 | 4,650.00 | 4,650.00 | -6.63% | 134 | 0.32 |
| Oct 09, 2026 | 4,950.00 | 4,980.00 | 4,935.00 | 4,980.00 | 4,980.00 | +1.63% | 51 | 0.12 |
| Oct 08, 2026 | 5,070.00 | 5,130.00 | 4,900.00 | 4,900.00 | 4,900.00 | -8.14% | 1,387 | 3.45 |
| Oct 07, 2026 | 5,359.00 | 5,400.00 | 5,334.00 | 5,334.00 | 5,334.00 | -1.68% | 310 | 0.78 |
| Oct 06, 2026 | 5,455.00 | 5,475.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.18% | 313 | 0.80 |
| Oct 05, 2026 | 5,460.00 | 5,470.00 | 5,435.00 | 5,435.00 | 5,435.00 | -3.81% | 37 | 0.09 |
| Oct 02, 2026 | 5,650.00 | 5,650.00 | 5,567.00 | 5,650.00 | 5,650.00 | +4.24% | 1,467 | 3.77 |
| Oct 01, 2026 | 5,425.98 | 5,425.98 | 5,420.00 | 5,420.00 | 5,420.00 | +3.55% | 23 | 0.06 |
| Sep 30, 2026 | 5,265.00 | 5,265.00 | 5,125.00 | 5,234.00 | 5,234.00 | -2.57% | 1,009 | 2.70 |
| Sep 29, 2026 | 5,175.00 | 5,372.00 | 5,175.00 | 5,372.00 | 5,372.00 | +5.50% | 62 | 0.16 |
| Sep 28, 2026 | 5,071.00 | 5,135.00 | 5,000.13 | 5,091.92 | 5,091.92 | -9.04% | 306 | 0.81 |
| Sep 25, 2026 | 5,710.00 | 5,730.00 | 5,597.71 | 5,597.71 | 5,597.71 | +2.99% | 119 | 0.31 |
| Sep 24, 2026 | 5,680.00 | 5,680.00 | 5,411.00 | 5,435.10 | 5,435.10 | -6.96% | 481 | 1.20 |
| Sep 23, 2026 | 5,730.00 | 5,841.96 | 5,712.50 | 5,841.96 | 5,841.96 | +1.32% | 1,746 | 4.48 |
| Sep 22, 2026 | 5,545.00 | 5,767.27 | 5,545.00 | 5,765.98 | 5,765.98 | +3.84% | 2,552 | 7.10 |
| Sep 21, 2026 | 4,890.00 | 5,545.00 | 4,890.00 | 5,553.00 | 5,553.00 | +18.27% | 545 | 1.53 |
| Sep 18, 2026 | 4,590.00 | 4,695.20 | 4,590.00 | 4,695.20 | 4,695.20 | +3.53% | 78 | 0.21 |
| Sep 17, 2026 | 4,292.00 | 4,535.00 | 4,292.00 | 4,535.00 | 4,535.00 | +8.73% | 20 | 0.05 |
| Sep 16, 2026 | 4,171.00 | 4,284.00 | 4,171.00 | 4,171.00 | 4,171.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4,284.00 | 4,284.00 | 4,171.00 | 4,171.00 | 4,171.00 | +1.34% | 573 | 1.44 |
| Sep 14, 2026 | 4,120.00 | 4,155.00 | 4,100.00 | 4,116.00 | 4,116.00 | -7.19% | 93 | 0.23 |
| Sep 11, 2026 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | +2.73% | 14 | 0.03 |
| Sep 10, 2026 | 4,340.00 | 4,340.00 | 4,317.00 | 4,317.00 | 4,317.00 | -5.56% | 310 | 0.68 |
| Sep 09, 2026 | 4,634.38 | 4,634.38 | 4,571.00 | 4,571.00 | 4,571.00 | +2.83% | 185 | 0.40 |
| Sep 08, 2026 | 4,445.11 | 4,487.00 | 4,445.11 | 4,445.11 | 4,445.11 | +7.89% | 366 | 0.81 |
| Sep 07, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.37% | 9 | 0.02 |
| Sep 04, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | +2.98% | 39 | 0.08 |
| Sep 03, 2026 | 4,035.00 | 4,097.90 | 4,035.00 | 4,097.90 | 4,097.90 | +3.31% | 125 | 0.26 |
| Sep 02, 2026 | 3,966.72 | 3,966.72 | 3,966.72 | 3,966.72 | 3,966.72 | -0.21% | 19 | 0.04 |
| Sep 01, 2026 | 4,000.00 | 4,000.00 | 3,937.00 | 3,975.00 | 3,975.00 | -0.63% | 142 | 0.28 |
| Aug 31, 2026 | 4,000.02 | 4,060.00 | 4,000.02 | 4,000.02 | 4,000.02 | -2.77% | 18 | 0.03 |
