5 DAY PERFORMANCE
+457.38%
1 MONTH PERFORMANCE
+282.07%
3 MONTH PERFORMANCE
+327.68%
6 MONTH PERFORMANCE
+468.28%
YEAR-TO-DATE PERFORMANCE
+963.23%
1 YEAR PERFORMANCE
+595.36%
Arm Holdings PLC ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.47 | $7.16 (-4.15%) | $7.47 | $7.04 | 15.10 K | $7.31 M |
| 11/04/2026 | $8.61 | $8.21 (-4.65%) | $8.80 | $8.11 | 23.24 K | $8.39 M |
| 11/03/2026 | $8.68 | $8.64 (-0.46%) | $8.79 | $8.59 | 12.61 K | $8.83 M |
| 11/02/2026 | $8.81 | $8.44 (-4.2%) | $8.83 | $8.44 | 18.25 K | $8.62 M |
| 10/30/2026 | $8.90 | $8.87 (-0.34%) | $8.90 | $8.58 | 9.70 K | $9.06 M |
| 10/29/2026 | $9.77 | $9.79 (0.2%) | $9.88 | $9.65 | 15.60 K | $10.00 M |
| 10/28/2026 | $9.89 | $10.08 (1.92%) | $10.08 | $9.88 | 9.70 K | $10.30 M |
| 10/27/2026 | $9.74 | $9.71 (-0.31%) | $9.75 | $9.57 | 6.10 K | $9.92 M |
| 10/26/2026 | $9.13 | $9.55 (4.6%) | $9.55 | $9.13 | 3.00 K | $9.76 M |
| 10/23/2026 | $9.07 | $9.01 (-0.66%) | $9.19 | $8.98 | 4.84 K | $9.20 M |
| 10/22/2026 | $9.27 | $8.99 (-3.02%) | $9.28 | $8.95 | 18.84 K | $9.18 M |
| 10/21/2026 | $9.57 | $9.69 (1.25%) | $9.70 | $9.39 | 10.30 K | $9.90 M |
| 10/20/2026 | $9.66 | $9.46 (-2.07%) | $9.66 | $9.34 | 11.60 K | $9.66 M |
| 10/19/2026 | $9.94 | $9.80 (-1.41%) | $10.01 | $9.80 | 3.40 K | $10.01 M |
| 10/16/2026 | $10.45 | $9.78 (-6.41%) | $10.45 | $9.78 | 30.90 K | $9.99 M |
| 10/15/2026 | $9.92 | $10.49 (5.75%) | $10.49 | $9.82 | 33.90 K | $10.72 M |
| 10/14/2026 | $10.69 | $10.25 (-4.12%) | $10.69 | $10.25 | 13.10 K | $10.47 M |
| 10/13/2026 | $10.62 | $10.97 (3.3%) | $11.05 | $10.50 | 11.55 K | $11.21 M |
| 10/12/2026 | $11.18 | $11.00 (-1.61%) | $11.18 | $10.93 | 25.71 K | $11.24 M |
| 10/09/2026 | $11.77 | $11.38 (-3.31%) | $11.79 | $11.37 | 19.40 K | $11.63 M |
| 10/08/2026 | $12.36 | $11.80 (-4.53%) | $12.36 | $11.67 | 14.20 K | $12.05 M |
| 10/07/2026 | $12.53 | $12.60 (0.56%) | $12.83 | $12.53 | 11.20 K | $12.87 M |
| 10/06/2026 | $13.00 | $12.88 (-0.92%) | $13.04 | $12.79 | 28.55 K | $13.16 M |
| 10/05/2026 | $13.07 | $12.94 (-0.99%) | $13.07 | $12.85 | 17.22 K | $13.22 M |
| 10/02/2026 | $13.16 | $13.12 (-0.3%) | $13.51 | $13.07 | 5.78 K | $13.40 M |
| 10/01/2026 | $12.47 | $12.55 (0.64%) | $12.70 | $12.41 | 8.40 K | $12.82 M |
| 09/30/2026 | $12.51 | $12.37 (-1.12%) | $12.51 | $12.09 | 11.12 K | $12.64 M |
| 09/29/2026 | $12.40 | $12.59 (1.53%) | $12.84 | $12.40 | 32.40 K | $12.86 M |
| 09/28/2026 | $13.08 | $12.13 (-7.26%) | $13.08 | $12.01 | 10.91 K | $12.39 M |
| 09/25/2026 | $13.63 | $13.27 (-2.64%) | $13.74 | $13.27 | 8.40 K | $13.56 M |
| 09/24/2026 | $13.61 | $13.13 (-3.53%) | $13.87 | $13.02 | 13.51 K | $13.41 M |
| 09/23/2026 | $14.11 | $14.20 (0.64%) | $14.25 | $13.91 | 44.60 K | $14.51 M |
| 09/22/2026 | $13.62 | $14.15 (3.89%) | $14.15 | $13.60 | 37.80 K | $14.46 M |
| 09/21/2026 | $13.16 | $13.63 (3.57%) | $13.68 | $12.45 | 60.00 K | $13.92 M |
| 09/18/2026 | $11.38 | $11.66 (2.46%) | $11.66 | $11.18 | 4.60 K | $11.91 M |
| 09/17/2026 | $11.16 | $11.27 (0.99%) | $11.29 | $11.01 | 6.12 K | $11.51 M |
| 09/16/2026 | $10.45 | $10.38 (-0.67%) | $10.56 | $10.30 | 2.53 K | $10.60 M |
| 09/15/2026 | $10.13 | $10.21 (0.79%) | $10.44 | $10.13 | 4.80 K | $10.43 M |
| 09/14/2026 | $10.18 | $10.08 (-0.98%) | $10.45 | $10.08 | 11.77 K | $10.30 M |
| 09/11/2026 | $10.78 | $11.14 (3.34%) | $11.22 | $10.75 | 16.60 K | $11.38 M |
| 09/10/2026 | $10.70 | $10.68 (-0.19%) | $10.79 | $10.68 | 6.20 K | $10.91 M |
| 09/09/2026 | $11.04 | $11.06 (0.18%) | $11.41 | $11.04 | 12.50 K | $11.30 M |
| 09/08/2026 | $10.94 | $10.97 (0.27%) | $11.15 | $10.76 | 4.03 K | $11.21 M |
| 09/04/2026 | $10.37 | $10.58 (2.03%) | $10.70 | $10.37 | 6.60 K | $10.81 M |
| 09/03/2026 | $9.51 | $10.19 (7.15%) | $10.22 | $9.51 | 8.30 K | $10.41 M |
| 09/02/2026 | $9.86 | $9.88 (0.2%) | $9.91 | $9.72 | 2.44 K | $10.09 M |
| 09/01/2026 | $9.88 | $9.86 (-0.2%) | $9.90 | $9.64 | 9.10 K | $10.07 M |
| 08/31/2026 | $10.07 | $10.15 (0.79%) | $10.19 | $10.00 | 13.90 K | $10.37 M |
| 08/28/2026 | $10.47 | $10.04 (-4.11%) | $10.47 | $10.04 | 15.81 K | $10.26 M |
| 08/27/2026 | $10.59 | $10.65 (0.57%) | $11.12 | $10.50 | 21.83 K | $10.88 M |
| 08/26/2026 | $10.03 | $10.49 (4.59%) | $10.49 | $10.03 | 6.60 K | $10.72 M |
| 08/25/2026 | $10.23 | $10.09 (-1.37%) | $10.30 | $10.09 | 3.20 K | $10.31 M |
| 08/24/2026 | $9.85 | $9.98 (1.32%) | $9.98 | $9.79 | 5.90 K | $10.20 M |
| 08/21/2026 | $10.49 | $10.12 (-3.53%) | $10.62 | $10.12 | 9.14 K | $10.34 M |
| 08/20/2026 | $10.25 | $10.45 (1.95%) | $10.46 | $10.20 | 3.62 K | $10.68 M |
| 08/19/2026 | $10.64 | $10.40 (-2.26%) | $10.75 | $10.09 | 30.43 K | $10.62 M |
| 08/18/2026 | $10.86 | $10.63 (-2.12%) | $10.86 | $10.45 | 10.04 K | $10.86 M |
| 08/17/2026 | $11.46 | $11.39 (-0.61%) | $11.92 | $11.39 | 4.50 K | $11.64 M |
| 08/14/2026 | $11.73 | $11.71 (-0.17%) | $11.75 | $11.54 | 2.80 K | $11.96 M |
| 08/13/2026 | $11.66 | $11.71 (0.43%) | $12.04 | $11.66 | 7.80 K | $11.96 M |
| 08/12/2026 | $11.47 | $11.46 (-0.09%) | $11.53 | $11.26 | 3.50 K | $11.71 M |
| 08/11/2026 | $11.39 | $11.35 (-0.35%) | $11.44 | $11.20 | 9.84 K | $11.60 M |
| 08/10/2026 | $11.76 | $11.29 (-4%) | $11.76 | $11.29 | 9.80 K | $11.53 M |
| 08/07/2026 | $12.44 | $11.89 (-4.42%) | $12.44 | $11.63 | 3.23 K | $12.15 M |
| 08/06/2026 | $11.33 | $12.11 (6.88%) | $12.39 | $11.33 | 9.14 K | $12.37 M |
| 08/05/2026 | $11.53 | $11.56 (0.26%) | $11.85 | $11.37 | 21.30 K | $11.81 M |
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.
