5 DAY PERFORMANCE
-71.15%
1 MONTH PERFORMANCE
-61.14%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
+6.67%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
-28.91%
Arm Holdings plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $335.07 | $334.27 (-0.24%) | $339.90 | $326.80 | 7.72 M | $355.33 B |
| 06/25/2026 | $379.77 | $347.71 (-8.44%) | $379.97 | $339.52 | 8.38 M | $369.62 B |
| 06/24/2026 | $373.33 | $359.08 (-3.82%) | $374.56 | $344.12 | 8.66 M | $381.70 B |
| 06/23/2026 | $370.00 | $366.39 (-0.98%) | $389.80 | $362.90 | 11.08 M | $389.47 B |
| 06/22/2026 | $440.03 | $407.72 (-7.34%) | $444.95 | $401.95 | 9.42 M | $433.41 B |
| 06/18/2026 | $440.25 | $439.46 (-0.18%) | $452.70 | $423.62 | 34.22 M | $467.15 B |
| 06/17/2026 | $411.98 | $418.88 (1.67%) | $444.80 | $400.14 | 11.69 M | $445.27 B |
| 06/16/2026 | $401.00 | $396.34 (-1.16%) | $428.60 | $395.88 | 12.40 M | $421.31 B |
| 06/15/2026 | $390.50 | $412.55 (5.65%) | $416.17 | $369.25 | 14.04 M | $438.54 B |
| 06/12/2026 | $353.12 | $380.81 (7.84%) | $385.80 | $350.04 | 16.53 M | $404.80 B |
| 06/11/2026 | $314.42 | $342.23 (8.84%) | $344.68 | $310.18 | 8.84 M | $363.79 B |
| 06/10/2026 | $314.47 | $307.43 (-2.24%) | $332.10 | $304.11 | 8.04 M | $326.80 B |
| 06/09/2026 | $362.26 | $324.86 (-10.32%) | $362.58 | $298.38 | 13.40 M | $345.33 B |
| 06/08/2026 | $354.00 | $346.39 (-2.15%) | $364.35 | $339.01 | 9.06 M | $368.21 B |
| 06/05/2026 | $369.75 | $342.93 (-7.25%) | $373.74 | $337.55 | 14.89 M | $364.53 B |
| 06/04/2026 | $380.41 | $393.44 (3.43%) | $397.45 | $367.52 | 10.92 M | $418.23 B |
| 06/03/2026 | $407.54 | $411.83 (1.05%) | $417.50 | $373.89 | 11.94 M | $437.78 B |
| 06/02/2026 | $401.13 | $402.71 (0.39%) | $427.99 | $387.90 | 15.45 M | $428.08 B |
| 06/01/2026 | $389.95 | $408.85 (4.85%) | $421.69 | $381.25 | 20.74 M | $434.61 B |
| 05/29/2026 | $339.25 | $353.29 (4.14%) | $356.45 | $337.00 | 10.45 M | $375.55 B |
| 05/28/2026 | $309.98 | $335.27 (8.16%) | $349.42 | $308.62 | 14.39 M | $356.39 B |
| 05/27/2026 | $320.54 | $302.71 (-5.56%) | $323.77 | $300.88 | 9.36 M | $321.78 B |
| 05/26/2026 | $315.71 | $321.22 (1.75%) | $325.00 | $300.00 | 10.90 M | $341.46 B |
| 05/22/2026 | $290.08 | $306.51 (5.66%) | $315.00 | $288.21 | 13.96 M | $325.82 B |
| 05/21/2026 | $266.90 | $298.23 (11.74%) | $298.70 | $266.00 | 21.80 M | $317.02 B |
| 05/20/2026 | $226.54 | $256.73 (13.33%) | $259.44 | $226.09 | 18.30 M | $272.90 B |
| 05/19/2026 | $209.75 | $223.15 (6.39%) | $226.95 | $206.38 | 11.23 M | $237.21 B |
| 05/18/2026 | $209.81 | $215.12 (2.53%) | $215.50 | $203.00 | 8.61 M | $228.67 B |
| 05/15/2026 | $214.79 | $209.16 (-2.62%) | $216.70 | $208.50 | 10.19 M | $222.34 B |
| 05/14/2026 | $217.84 | $228.50 (4.89%) | $228.68 | $213.23 | 8.46 M | $242.90 B |
| 05/13/2026 | $212.00 | $221.21 (4.34%) | $222.47 | $207.87 | 8.70 M | $235.15 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 | $224.48 B |
| 04/30/2026 | $204.00 | $210.32 (3.1%) | $215.20 | $200.04 | 7.73 M | $223.57 B |
| 04/29/2026 | $202.60 | $201.69 (-0.45%) | $203.50 | $193.91 | 6.22 M | $214.40 B |
| 04/28/2026 | $197.32 | $198.65 (0.67%) | $204.67 | $195.00 | 13.37 M | $211.16 B |
| 04/27/2026 | $224.49 | $215.88 (-3.84%) | $227.30 | $210.00 | 13.92 M | $229.48 B |
| 04/24/2026 | $221.96 | $234.81 (5.79%) | $237.68 | $218.38 | 20.48 M | $249.60 B |
| 04/23/2026 | $194.42 | $204.61 (5.24%) | $210.80 | $192.18 | 16.85 M | $217.50 B |
| 04/22/2026 | $180.00 | $196.57 (9.21%) | $196.66 | $178.48 | 13.93 M | $208.95 B |
| 04/21/2026 | $175.37 | $175.49 (0.07%) | $179.40 | $173.30 | 6.48 M | $186.55 B |
| 04/20/2026 | $167.42 | $175.10 (4.59%) | $175.32 | $164.10 | 8.56 M | $186.13 B |
| 04/17/2026 | $167.34 | $166.73 (-0.36%) | $168.35 | $162.73 | 5.09 M | $177.23 B |
| 04/16/2026 | $159.99 | $162.33 (1.46%) | $166.09 | $156.85 | 5.75 M | $172.56 B |
| 04/15/2026 | $161.22 | $159.34 (-1.17%) | $161.74 | $156.21 | 3.65 M | $169.38 B |
| 04/14/2026 | $161.03 | $161.22 (0.12%) | $163.50 | $157.60 | 6.29 M | $171.38 B |
| 04/13/2026 | $147.78 | $157.58 (6.63%) | $157.77 | $147.50 | 4.90 M | $167.51 B |
| 04/10/2026 | $152.41 | $148.93 (-2.28%) | $159.29 | $147.96 | 7.43 M | $158.31 B |
| 04/09/2026 | $148.23 | $149.79 (1.05%) | $150.40 | $145.27 | 5.33 M | $159.23 B |
| 04/08/2026 | $152.16 | $148.91 (-2.14%) | $153.42 | $145.00 | 6.48 M | $158.29 B |
| 04/07/2026 | $143.82 | $143.86 (0.03%) | $145.50 | $137.58 | 7.07 M | $152.92 B |
| 04/06/2026 | $152.18 | $148.77 (-2.24%) | $153.68 | $146.10 | 4.14 M | $158.14 B |
| 04/02/2026 | $149.77 | $149.11 (-0.44%) | $152.07 | $145.82 | 8.18 M | $158.50 B |
| 04/01/2026 | $154.39 | $155.07 (0.44%) | $158.37 | $152.30 | 8.31 M | $164.84 B |
| 03/31/2026 | $139.90 | $151.28 (8.13%) | $151.59 | $139.90 | 10.20 M | $160.81 B |
| 03/30/2026 | $144.10 | $136.96 (-4.95%) | $145.75 | $136.00 | 8.03 M | $145.59 B |
| 03/27/2026 | $151.53 | $144.13 (-4.88%) | $152.75 | $142.21 | 10.27 M | $153.21 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.
