5 DAY PERFORMANCE
+9.66%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+9.70%
6 MONTH PERFORMANCE
+14.67%
YEAR-TO-DATE PERFORMANCE
+23.74%
1 YEAR PERFORMANCE
+8.34%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $143.21 | $141.31 (-1.33%) | $144.25 | $140.49 | 2.45 M | $149.51 B |
| 12/04/2025 | $139.70 | $140.49 (0.57%) | $141.40 | $138.22 | 2.39 M | $148.64 B |
| 12/03/2025 | $137.36 | $139.19 (1.33%) | $139.56 | $135.81 | 2.15 M | $147.26 B |
| 12/02/2025 | $136.03 | $136.48 (0.33%) | $139.35 | $135.74 | 2.18 M | $144.40 B |
| 12/01/2025 | $133.43 | $135.01 (1.18%) | $136.58 | $133.00 | 2.37 M | $142.84 B |
| 11/28/2025 | $133.79 | $135.56 (1.32%) | $135.66 | $132.70 | 1.56 M | $143.42 B |
| 11/26/2025 | $133.50 | $132.61 (-0.67%) | $134.65 | $132.36 | 2.81 M | $140.30 B |
| 11/25/2025 | $132.00 | $131.44 (-0.42%) | $132.50 | $126.92 | 4.86 M | $139.06 B |
| 11/24/2025 | $132.82 | $134.71 (1.42%) | $136.01 | $132.55 | 3.42 M | $142.52 B |
| 11/21/2025 | $132.53 | $131.57 (-0.72%) | $133.27 | $125.17 | 6.17 M | $139.20 B |
| 11/20/2025 | $142.28 | $132.53 (-6.85%) | $143.32 | $131.85 | 4.61 M | $140.22 B |
| 11/19/2025 | $137.60 | $136.99 (-0.44%) | $138.56 | $134.92 | 3.50 M | $144.94 B |
| 11/18/2025 | $138.19 | $136.04 (-1.56%) | $139.54 | $133.24 | 3.99 M | $143.93 B |
| 11/17/2025 | $139.57 | $140.26 (0.49%) | $143.80 | $138.19 | 2.98 M | $148.40 B |
| 11/14/2025 | $136.91 | $139.77 (2.09%) | $143.75 | $135.10 | 3.72 M | $147.88 B |
| 11/13/2025 | $147.00 | $140.31 (-4.55%) | $147.64 | $138.38 | 6.50 M | $148.45 B |
| 11/12/2025 | $151.07 | $148.75 (-1.54%) | $152.48 | $146.85 | 2.60 M | $157.38 B |
| 11/11/2025 | $153.00 | $149.74 (-2.13%) | $153.00 | $146.70 | 4.08 M | $158.42 B |
| 11/10/2025 | $158.48 | $154.84 (-2.3%) | $159.32 | $154.55 | 3.27 M | $163.82 B |
| 11/07/2025 | $154.74 | $152.38 (-1.53%) | $155.23 | $146.29 | 5.79 M | $161.22 B |
| 11/06/2025 | $167.00 | $158.25 (-5.24%) | $167.48 | $155.18 | 7.12 M | $167.43 B |
| 11/05/2025 | $158.74 | $160.19 (0.91%) | $164.33 | $156.33 | 6.94 M | $169.48 B |
| 11/04/2025 | $162.00 | $160.73 (-0.78%) | $166.14 | $160.40 | 3.94 M | $170.05 B |
| 11/03/2025 | $171.30 | $168.68 (-1.53%) | $173.54 | $168.36 | 2.23 M | $178.46 B |
| 10/31/2025 | $168.50 | $169.82 (0.78%) | $171.88 | $166.94 | 3.70 M | $179.67 B |
| 10/30/2025 | $168.62 | $165.45 (-1.88%) | $169.00 | $165.30 | 2.86 M | $175.05 B |
| 10/29/2025 | $175.27 | $170.39 (-2.78%) | $177.25 | $169.37 | 3.10 M | $180.27 B |
| 10/28/2025 | $178.01 | $173.09 (-2.76%) | $179.12 | $172.93 | 3.34 M | $183.13 B |
| 10/27/2025 | $174.49 | $178.62 (2.37%) | $183.16 | $174.27 | 6.55 M | $188.98 B |
| 10/24/2025 | $170.19 | $170.68 (0.29%) | $174.45 | $169.66 | 3.67 M | $180.58 B |
| 10/23/2025 | $164.56 | $166.60 (1.24%) | $169.29 | $164.07 | 2.78 M | $176.26 B |
| 10/22/2025 | $168.06 | $165.71 (-1.4%) | $170.84 | $160.85 | 4.30 M | $175.32 B |
| 10/21/2025 | $170.53 | $169.38 (-0.67%) | $173.85 | $167.06 | 4.78 M | $179.20 B |
| 10/20/2025 | $167.50 | $171.50 (2.39%) | $173.04 | $167.42 | 3.65 M | $181.45 B |
| 10/17/2025 | $169.73 | $165.61 (-2.43%) | $169.73 | $163.61 | 4.65 M | $175.22 B |
| 10/16/2025 | $173.58 | $171.19 (-1.38%) | $175.97 | $168.63 | 4.58 M | $181.12 B |
| 10/15/2025 | $172.06 | $170.67 (-0.81%) | $174.00 | $167.10 | 7.69 M | $180.57 B |
| 10/14/2025 | $171.60 | $168.16 (-2%) | $180.34 | $167.54 | 12.82 M | $177.91 B |
| 10/13/2025 | $160.81 | $171.94 (6.92%) | $175.00 | $157.00 | 11.19 M | $181.91 B |
| 10/10/2025 | $170.60 | $154.81 (-9.26%) | $171.59 | $153.22 | 8.38 M | $163.79 B |
| 10/09/2025 | $164.51 | $170.66 (3.74%) | $171.86 | $161.21 | 8.69 M | $180.56 B |
| 10/08/2025 | $158.50 | $166.77 (5.22%) | $168.51 | $156.50 | 9.05 M | $176.44 B |
| 10/07/2025 | $157.00 | $159.35 (1.5%) | $161.00 | $154.35 | 5.18 M | $168.59 B |
| 10/06/2025 | $155.60 | $156.22 (0.4%) | $160.54 | $154.65 | 5.10 M | $165.28 B |
| 10/03/2025 | $152.88 | $152.64 (-0.16%) | $154.55 | $150.66 | 2.53 M | $161.49 B |
| 10/02/2025 | $150.85 | $152.15 (0.86%) | $152.50 | $149.41 | 3.57 M | $160.97 B |
| 10/01/2025 | $142.41 | $150.38 (5.6%) | $151.25 | $142.36 | 7.89 M | $159.10 B |
| 09/30/2025 | $139.90 | $141.49 (1.14%) | $141.68 | $138.49 | 2.55 M | $149.70 B |
| 09/29/2025 | $141.22 | $139.80 (-1.01%) | $142.30 | $139.34 | 2.99 M | $147.91 B |
| 09/26/2025 | $141.00 | $139.62 (-0.98%) | $141.08 | $137.62 | 3.76 M | $147.72 B |
| 09/25/2025 | $141.50 | $140.65 (-0.6%) | $142.80 | $138.00 | 4.31 M | $148.81 B |
| 09/24/2025 | $142.15 | $144.30 (1.51%) | $146.00 | $141.31 | 4.55 M | $152.67 B |
| 09/23/2025 | $145.41 | $140.99 (-3.04%) | $146.16 | $140.28 | 4.82 M | $149.17 B |
| 09/22/2025 | $142.15 | $144.48 (1.64%) | $145.55 | $141.35 | 4.71 M | $152.86 B |
| 09/19/2025 | $145.81 | $142.91 (-1.99%) | $145.81 | $142.38 | 8.77 M | $151.20 B |
| 09/18/2025 | $147.21 | $146.54 (-0.46%) | $149.24 | $142.00 | 12.22 M | $155.04 B |
| 09/17/2025 | $153.00 | $153.37 (0.24%) | $154.66 | $150.10 | 2.50 M | $162.27 B |
| 09/16/2025 | $153.76 | $153.85 (0.06%) | $155.80 | $152.35 | 2.39 M | $162.77 B |
| 09/15/2025 | $151.25 | $153.86 (1.73%) | $154.98 | $151.03 | 2.57 M | $162.78 B |
| 09/12/2025 | $155.24 | $150.64 (-2.96%) | $155.55 | $149.02 | 3.61 M | $159.38 B |
| 09/11/2025 | $152.85 | $154.70 (1.21%) | $158.89 | $152.85 | 6.34 M | $163.67 B |
| 09/10/2025 | $143.30 | $154.14 (7.56%) | $154.50 | $142.80 | 11.22 M | $163.08 B |
| 09/09/2025 | $139.14 | $140.80 (1.19%) | $141.74 | $139.10 | 2.08 M | $148.97 B |
| 09/08/2025 | $138.71 | $139.14 (0.31%) | $141.15 | $138.14 | 2.57 M | $147.21 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.
