5 DAY PERFORMANCE
-44.84%
1 MONTH PERFORMANCE
-25.35%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-16.16%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
-7.14%
Arm Holdings plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $212.00 | $220.25 (3.89%) | $222.47 | $207.87 | 7.23 M | $229.52 B |
| 05/12/2026 | $204.77 | $207.92 (1.54%) | $216.50 | $200.89 | 7.84 M | $221.02 B |
| 05/11/2026 | $206.54 | $212.65 (2.96%) | $215.50 | $206.08 | 10.55 M | $226.05 B |
| 05/08/2026 | $216.96 | $213.27 (-1.7%) | $222.00 | $211.00 | 11.61 M | $226.71 B |
| 05/07/2026 | $222.40 | $213.31 (-4.09%) | $232.23 | $210.23 | 22.38 M | $226.75 B |
| 05/06/2026 | $232.00 | $237.30 (2.28%) | $239.50 | $220.10 | 26.27 M | $252.25 B |
| 05/05/2026 | $210.10 | $208.84 (-0.6%) | $214.39 | $204.32 | 7.97 M | $222.00 B |
| 05/04/2026 | $212.50 | $203.26 (-4.35%) | $215.45 | $198.35 | 6.73 M | $216.07 B |
| 05/01/2026 | $208.15 | $211.18 (1.46%) | $216.35 | $207.16 | 4.97 M | $224.27 B |
| 04/30/2026 | $204.00 | $210.32 (3.1%) | $215.20 | $200.04 | 7.73 M | $223.36 B |
| 04/29/2026 | $202.60 | $201.69 (-0.45%) | $203.50 | $193.91 | 6.22 M | $214.19 B |
| 04/28/2026 | $197.32 | $198.65 (0.67%) | $204.67 | $195.00 | 13.37 M | $210.97 B |
| 04/27/2026 | $224.49 | $215.88 (-3.84%) | $227.30 | $210.00 | 13.92 M | $229.26 B |
| 04/24/2026 | $221.96 | $234.81 (5.79%) | $237.68 | $218.38 | 20.48 M | $249.37 B |
| 04/23/2026 | $194.42 | $204.61 (5.24%) | $210.80 | $192.18 | 16.85 M | $217.30 B |
| 04/22/2026 | $180.00 | $196.57 (9.21%) | $196.66 | $178.48 | 13.93 M | $208.76 B |
| 04/21/2026 | $175.37 | $175.49 (0.07%) | $179.40 | $173.30 | 6.48 M | $186.37 B |
| 04/20/2026 | $167.42 | $175.10 (4.59%) | $175.32 | $164.10 | 8.56 M | $185.96 B |
| 04/17/2026 | $167.34 | $166.73 (-0.36%) | $168.35 | $162.73 | 5.09 M | $177.07 B |
| 04/16/2026 | $159.99 | $162.33 (1.46%) | $166.09 | $156.85 | 5.75 M | $172.39 B |
| 04/15/2026 | $161.22 | $159.34 (-1.17%) | $161.74 | $156.21 | 3.65 M | $169.22 B |
| 04/14/2026 | $161.03 | $161.22 (0.12%) | $163.50 | $157.60 | 6.29 M | $171.22 B |
| 04/13/2026 | $147.78 | $157.58 (6.63%) | $157.77 | $147.50 | 4.90 M | $167.35 B |
| 04/10/2026 | $152.41 | $148.93 (-2.28%) | $159.29 | $147.96 | 7.43 M | $158.16 B |
| 04/09/2026 | $148.23 | $149.79 (1.05%) | $150.40 | $145.27 | 5.33 M | $159.08 B |
| 04/08/2026 | $152.16 | $148.91 (-2.14%) | $153.42 | $145.00 | 6.48 M | $158.14 B |
| 04/07/2026 | $143.82 | $143.86 (0.03%) | $145.50 | $137.58 | 7.07 M | $152.78 B |
| 04/06/2026 | $152.18 | $148.77 (-2.24%) | $153.68 | $146.10 | 4.14 M | $157.99 B |
| 04/02/2026 | $149.77 | $149.11 (-0.44%) | $152.07 | $145.82 | 8.18 M | $158.35 B |
| 04/01/2026 | $154.39 | $155.07 (0.44%) | $158.37 | $152.30 | 8.31 M | $164.68 B |
| 03/31/2026 | $139.90 | $151.28 (8.13%) | $151.59 | $139.90 | 10.20 M | $160.66 B |
| 03/30/2026 | $144.10 | $136.96 (-4.95%) | $145.75 | $136.00 | 8.03 M | $145.45 B |
| 03/27/2026 | $151.53 | $144.13 (-4.88%) | $152.75 | $142.21 | 10.27 M | $153.07 B |
| 03/26/2026 | $157.35 | $154.80 (-1.62%) | $163.53 | $154.35 | 15.67 M | $164.40 B |
| 03/25/2026 | $148.26 | $157.07 (5.94%) | $166.69 | $148.25 | 29.58 M | $166.81 B |
| 03/24/2026 | $136.00 | $134.96 (-0.76%) | $140.58 | $133.01 | 11.04 M | $143.33 B |
| 03/23/2026 | $133.43 | $136.89 (2.59%) | $138.85 | $133.12 | 7.96 M | $145.38 B |
| 03/20/2026 | $136.90 | $132.35 (-3.32%) | $139.95 | $131.42 | 12.45 M | $140.56 B |
| 03/19/2026 | $125.00 | $129.82 (3.86%) | $130.73 | $124.50 | 3.50 M | $137.87 B |
| 03/18/2026 | $127.81 | $128.36 (0.43%) | $130.88 | $127.21 | 4.21 M | $136.32 B |
| 03/17/2026 | $125.17 | $127.31 (1.71%) | $128.80 | $124.80 | 5.89 M | $135.20 B |
| 03/16/2026 | $119.50 | $121.70 (1.84%) | $123.44 | $118.38 | 4.41 M | $129.25 B |
| 03/13/2026 | $115.80 | $115.75 (-0.04%) | $118.06 | $115.05 | 2.46 M | $122.93 B |
| 03/12/2026 | $118.23 | $115.12 (-2.63%) | $119.25 | $114.46 | 3.45 M | $122.26 B |
| 03/11/2026 | $120.83 | $120.10 (-0.6%) | $123.20 | $119.33 | 2.45 M | $127.55 B |
| 03/10/2026 | $117.00 | $120.55 (3.03%) | $123.61 | $116.99 | 3.66 M | $128.02 B |
| 03/09/2026 | $112.55 | $117.63 (4.51%) | $118.14 | $111.26 | 3.99 M | $124.92 B |
| 03/06/2026 | $118.13 | $114.38 (-3.17%) | $119.27 | $113.51 | 4.33 M | $121.47 B |
| 03/05/2026 | $122.85 | $120.62 (-1.82%) | $124.35 | $118.77 | 3.44 M | $128.10 B |
| 03/04/2026 | $122.70 | $124.11 (1.15%) | $127.40 | $121.74 | 2.98 M | $131.80 B |
| 03/03/2026 | $119.28 | $121.72 (2.05%) | $122.15 | $116.39 | 5.30 M | $129.27 B |
| 03/02/2026 | $123.32 | $124.37 (0.85%) | $125.84 | $121.64 | 3.83 M | $132.08 B |
| 02/27/2026 | $126.15 | $127.45 (1.03%) | $128.89 | $126.01 | 3.11 M | $135.35 B |
| 02/26/2026 | $131.94 | $129.26 (-2.03%) | $134.25 | $126.66 | 4.14 M | $137.27 B |
| 02/25/2026 | $128.35 | $131.74 (2.64%) | $133.28 | $128.35 | 4.32 M | $139.91 B |
| 02/24/2026 | $124.60 | $128.14 (2.84%) | $131.39 | $124.00 | 4.27 M | $136.08 B |
| 02/23/2026 | $123.71 | $123.78 (0.06%) | $126.71 | $121.91 | 3.39 M | $131.45 B |
| 02/20/2026 | $125.22 | $125.58 (0.29%) | $130.00 | $124.96 | 4.06 M | $133.37 B |
| 02/19/2026 | $125.86 | $126.93 (0.85%) | $126.99 | $122.65 | 3.11 M | $134.80 B |
| 02/18/2026 | $128.60 | $127.24 (-1.06%) | $130.40 | $126.00 | 4.28 M | $135.13 B |
| 02/17/2026 | $124.50 | $126.89 (1.92%) | $127.00 | $120.58 | 4.27 M | $134.76 B |
| 02/13/2026 | $120.12 | $125.28 (4.3%) | $127.42 | $119.70 | 4.42 M | $133.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
