5 DAY PERFORMANCE
-61.75%
1 MONTH PERFORMANCE
-55.48%
3 MONTH PERFORMANCE
-64.12%
6 MONTH PERFORMANCE
-21.47%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
-31.07%
Arm Holdings plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $280.00 | $266.64 (-4.77%) | $281.50 | $266.40 | 2.31 M | $284.44 B |
| 10/08/2026 | $286.73 | $275.29 (-3.99%) | $286.73 | $270.26 | 6.20 M | $293.46 B |
| 10/07/2026 | $291.11 | $294.37 (1.12%) | $300.60 | $290.50 | 3.42 M | $313.80 B |
| 10/06/2026 | $307.59 | $302.56 (-1.64%) | $308.50 | $301.07 | 3.40 M | $322.53 B |
| 10/05/2026 | $308.03 | $302.90 (-1.67%) | $311.00 | $299.80 | 2.91 M | $322.89 B |
| 10/02/2026 | $306.77 | $307.49 (0.23%) | $318.36 | $303.12 | 5.90 M | $327.78 B |
| 10/01/2026 | $294.18 | $292.34 (-0.63%) | $297.14 | $287.50 | 3.28 M | $311.63 B |
| 09/30/2026 | $294.00 | $289.66 (-1.48%) | $295.99 | $283.50 | 4.17 M | $308.78 B |
| 09/29/2026 | $291.01 | $293.67 (0.91%) | $301.00 | $287.06 | 6.02 M | $313.05 B |
| 09/28/2026 | $305.83 | $283.33 (-7.36%) | $307.17 | $279.20 | 9.10 M | $302.03 B |
| 09/25/2026 | $318.50 | $310.32 (-2.57%) | $325.48 | $310.08 | 7.00 M | $330.80 B |
| 09/24/2026 | $319.23 | $306.34 (-4.04%) | $326.00 | $303.65 | 9.56 M | $326.56 B |
| 09/23/2026 | $331.78 | $332.56 (0.24%) | $336.98 | $324.56 | 6.98 M | $354.51 B |
| 09/22/2026 | $319.41 | $333.20 (4.32%) | $334.66 | $318.69 | 7.41 M | $355.19 B |
| 09/21/2026 | $294.36 | $322.90 (9.7%) | $324.16 | $293.08 | 13.01 M | $344.21 B |
| 09/18/2026 | $269.27 | $275.61 (2.35%) | $275.78 | $261.65 | 6.96 M | $293.80 B |
| 09/17/2026 | $262.00 | $264.90 (1.11%) | $267.00 | $256.00 | 6.11 M | $282.38 B |
| 09/16/2026 | $246.87 | $243.98 (-1.17%) | $252.80 | $240.45 | 2.76 M | $260.08 B |
| 09/15/2026 | $241.63 | $241.83 (0.08%) | $253.16 | $240.68 | 3.77 M | $257.79 B |
| 09/14/2026 | $242.38 | $239.01 (-1.39%) | $249.25 | $238.03 | 6.49 M | $254.78 B |
| 09/11/2026 | $257.70 | $264.79 (2.75%) | $267.77 | $253.06 | 4.27 M | $282.27 B |
| 09/10/2026 | $253.00 | $254.18 (0.47%) | $257.92 | $251.29 | 3.72 M | $270.96 B |
| 09/09/2026 | $262.27 | $264.23 (0.75%) | $274.80 | $261.49 | 3.32 M | $281.67 B |
| 09/08/2026 | $261.50 | $261.53 (0.01%) | $267.97 | $254.64 | 5.11 M | $278.79 B |
| 09/04/2026 | $248.59 | $252.09 (1.41%) | $255.69 | $247.51 | 4.13 M | $268.73 B |
| 09/03/2026 | $231.09 | $242.59 (4.98%) | $244.07 | $225.46 | 3.99 M | $258.60 B |
| 09/02/2026 | $233.38 | $234.86 (0.63%) | $236.44 | $229.39 | 2.43 M | $250.36 B |
| 09/01/2026 | $233.92 | $234.82 (0.38%) | $235.98 | $229.30 | 2.96 M | $250.32 B |
| 08/31/2026 | $238.81 | $241.91 (1.3%) | $243.70 | $238.09 | 2.15 M | $257.88 B |
| 08/28/2026 | $251.10 | $239.05 (-4.8%) | $251.69 | $238.66 | 3.88 M | $254.83 B |
| 08/27/2026 | $255.46 | $255.21 (-0.1%) | $267.69 | $249.47 | 4.88 M | $272.05 B |
| 08/26/2026 | $240.29 | $251.06 (4.48%) | $253.00 | $238.50 | 4.09 M | $267.63 B |
| 08/25/2026 | $244.81 | $241.56 (-1.33%) | $247.99 | $240.34 | 3.50 M | $257.50 B |
| 08/24/2026 | $236.34 | $238.78 (1.03%) | $240.25 | $233.29 | 3.32 M | $254.54 B |
| 08/21/2026 | $253.46 | $243.32 (-4%) | $255.93 | $242.50 | 3.69 M | $259.38 B |
| 08/20/2026 | $246.40 | $250.72 (1.75%) | $251.23 | $242.28 | 2.81 M | $267.27 B |
| 08/19/2026 | $257.00 | $249.34 (-2.98%) | $268.00 | $241.50 | 4.33 M | $265.80 B |
| 08/18/2026 | $257.00 | $253.32 (-1.43%) | $258.50 | $247.60 | 6.37 M | $270.04 B |
| 08/17/2026 | $285.00 | $271.43 (-4.76%) | $287.15 | $271.28 | 3.71 M | $289.34 B |
| 08/14/2026 | $278.23 | $279.44 (0.43%) | $281.67 | $274.46 | 2.10 M | $297.88 B |
| 08/13/2026 | $266.99 | $278.65 (4.37%) | $290.21 | $266.24 | 4.80 M | $297.04 B |
| 08/12/2026 | $279.96 | $271.87 (-2.89%) | $280.16 | $266.59 | 3.37 M | $289.81 B |
| 08/11/2026 | $273.10 | $268.93 (-1.53%) | $273.39 | $265.37 | 3.18 M | $286.68 B |
| 08/10/2026 | $281.26 | $267.85 (-4.77%) | $282.80 | $267.31 | 3.18 M | $285.53 B |
| 08/07/2026 | $298.96 | $282.57 (-5.48%) | $299.29 | $275.00 | 3.83 M | $301.22 B |
| 08/06/2026 | $267.03 | $286.68 (7.36%) | $295.57 | $266.88 | 4.38 M | $305.60 B |
| 08/05/2026 | $274.56 | $274.58 (0.01%) | $281.59 | $268.62 | 4.44 M | $292.70 B |
| 08/04/2026 | $253.40 | $280.56 (10.72%) | $283.27 | $251.10 | 9.89 M | $299.08 B |
| 08/03/2026 | $230.01 | $239.06 (3.93%) | $241.90 | $219.39 | 6.05 M | $254.84 B |
| 07/31/2026 | $258.95 | $239.69 (-7.44%) | $261.90 | $239.26 | 7.23 M | $255.51 B |
| 07/30/2026 | $258.00 | $241.54 (-6.38%) | $268.48 | $232.67 | 12.81 M | $257.48 B |
| 07/29/2026 | $241.50 | $224.89 (-6.88%) | $243.25 | $222.56 | 9.42 M | $239.73 B |
| 07/28/2026 | $252.99 | $244.74 (-3.26%) | $253.61 | $240.38 | 5.85 M | $260.89 B |
| 07/27/2026 | $263.48 | $266.33 (1.08%) | $268.20 | $251.61 | 5.05 M | $283.91 B |
| 07/24/2026 | $282.77 | $260.01 (-8.05%) | $288.99 | $258.43 | 4.88 M | $276.39 B |
| 07/23/2026 | $275.47 | $283.04 (2.75%) | $284.00 | $274.77 | 3.60 M | $300.87 B |
| 07/22/2026 | $280.48 | $283.40 (1.04%) | $288.44 | $279.50 | 2.60 M | $301.25 B |
| 07/21/2026 | $285.47 | $289.73 (1.49%) | $294.00 | $274.50 | 5.14 M | $307.98 B |
| 07/20/2026 | $272.00 | $269.61 (-0.88%) | $277.40 | $268.06 | 3.37 M | $286.60 B |
| 07/17/2026 | $249.87 | $267.19 (6.93%) | $272.88 | $243.12 | 8.24 M | $284.02 B |
| 07/16/2026 | $268.54 | $262.01 (-2.43%) | $268.66 | $252.61 | 9.79 M | $278.52 B |
| 07/15/2026 | $281.09 | $277.01 (-1.45%) | $288.50 | $265.20 | 5.71 M | $294.46 B |
| 07/14/2026 | $310.04 | $281.17 (-9.31%) | $310.50 | $276.26 | 8.48 M | $298.88 B |
| 07/13/2026 | $311.43 | $298.99 (-3.99%) | $311.43 | $293.50 | 5.30 M | $317.83 B |
| 07/10/2026 | $322.70 | $323.39 (0.21%) | $328.28 | $317.88 | 2.77 M | $343.76 B |
| 07/09/2026 | $318.32 | $327.87 (3%) | $339.44 | $311.15 | 7.10 M | $348.53 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.
