5 DAY PERFORMANCE
-73.57%
1 MONTH PERFORMANCE
-61.40%
3 MONTH PERFORMANCE
-14.63%
6 MONTH PERFORMANCE
+3.76%
YEAR-TO-DATE PERFORMANCE
+6.23%
1 YEAR PERFORMANCE
-22.46%
Arm Holdings PLC ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $179.39 | $172.87 (-3.63%) | $181.36 | $171.00 | 11.70 K | $1.77 M |
| 06/18/2026 | $189.28 | $187.07 (-1.17%) | $190.61 | $180.76 | 8.42 K | $1.91 M |
| 06/17/2026 | $174.80 | $177.82 (1.73%) | $186.27 | $174.80 | 4.41 K | $1.82 M |
| 06/16/2026 | $167.40 | $166.25 (-0.69%) | $177.81 | $166.20 | 5.13 K | $1.70 M |
| 06/15/2026 | $162.84 | $166.55 (2.28%) | $166.55 | $158.21 | 2.90 K | $1.70 M |
| 06/12/2026 | $152.25 | $159.45 (4.73%) | $161.42 | $150.40 | 4.84 K | $1.63 M |
| 06/11/2026 | $136.05 | $143.87 (5.75%) | $143.87 | $135.61 | 3.63 K | $1.47 M |
| 06/10/2026 | $132.81 | $129.69 (-2.35%) | $139.00 | $129.69 | 4.20 K | $1.32 M |
| 06/09/2026 | $148.00 | $136.38 (-7.85%) | $148.00 | $129.72 | 5.80 K | $1.39 M |
| 06/08/2026 | $149.88 | $146.07 (-2.54%) | $152.82 | $145.00 | 5.20 K | $1.49 M |
| 06/05/2026 | $154.19 | $144.90 (-6.03%) | $154.19 | $144.90 | 4.21 K | $1.48 M |
| 06/04/2026 | $162.85 | $164.26 (0.87%) | $164.62 | $159.71 | 2.52 K | $1.68 M |
| 06/03/2026 | $167.66 | $172.58 (2.93%) | $173.25 | $164.88 | 3.20 K | $1.76 M |
| 06/02/2026 | $165.49 | $167.77 (1.38%) | $178.05 | $162.50 | 9.30 K | $1.71 M |
| 06/01/2026 | $162.55 | $170.52 (4.9%) | $174.16 | $162.55 | 13.60 K | $1.74 M |
| 05/29/2026 | $142.18 | $148.00 (4.09%) | $148.19 | $142.18 | 8.10 K | $1.51 M |
| 05/28/2026 | $130.98 | $140.31 (7.12%) | $145.79 | $130.98 | 8.91 K | $1.43 M |
| 05/27/2026 | $132.40 | $126.78 (-4.24%) | $132.40 | $126.78 | 4.00 K | $1.30 M |
| 05/26/2026 | $132.12 | $134.11 (1.51%) | $134.11 | $126.30 | 1.62 K | $1.37 M |
| 05/22/2026 | $124.35 | $128.09 (3.01%) | $130.84 | $124.35 | 3.30 K | $1.31 M |
| 05/21/2026 | $115.04 | $124.51 (8.23%) | $124.51 | $115.04 | 6.40 K | $1.27 M |
| 05/20/2026 | $98.05 | $107.66 (9.8%) | $107.88 | $98.05 | 9.60 K | $1.10 M |
| 05/19/2026 | $88.77 | $94.27 (6.2%) | $95.38 | $88.25 | 6.65 K | $963.06 K |
| 05/18/2026 | $89.30 | $90.54 (1.39%) | $90.54 | $87.52 | 1.60 K | $924.96 K |
| 05/15/2026 | $89.00 | $89.18 (0.2%) | $90.76 | $88.63 | 4.58 K | $911.06 K |
| 05/14/2026 | $90.61 | $96.21 (6.18%) | $96.21 | $90.04 | 8.60 K | $982.88 K |
| 05/13/2026 | $89.07 | $92.55 (3.91%) | $92.69 | $88.26 | 8.20 K | $945.49 K |
| 05/12/2026 | $88.00 | $86.77 (-1.4%) | $90.09 | $85.89 | 5.94 K | $886.44 K |
| 05/11/2026 | $87.33 | $88.24 (1.04%) | $88.38 | $87.33 | 1.75 K | $901.46 K |
| 05/08/2026 | $88.63 | $88.76 (0.15%) | $91.29 | $88.63 | 1.70 K | $906.77 K |
| 05/07/2026 | $90.81 | $89.07 (-1.92%) | $94.96 | $87.95 | 15.27 K | $909.94 K |
| 05/06/2026 | $94.45 | $98.93 (4.74%) | $99.46 | $92.70 | 10.34 K | $1.01 M |
| 05/05/2026 | $87.92 | $87.04 (-1%) | $88.28 | $85.45 | 4.40 K | $889.20 K |
| 05/04/2026 | $88.34 | $84.95 (-3.84%) | $88.39 | $84.38 | 6.31 K | $867.85 K |
| 05/01/2026 | $86.89 | $88.03 (1.31%) | $89.50 | $86.89 | 4.60 K | $899.31 K |
| 04/30/2026 | $84.97 | $87.45 (2.92%) | $88.69 | $83.93 | 9.24 K | $893.39 K |
| 04/29/2026 | $84.50 | $84.64 (0.17%) | $84.64 | $82.59 | 2.32 K | $864.68 K |
| 04/28/2026 | $82.30 | $83.11 (0.98%) | $84.57 | $82.30 | 1.10 K | $849.05 K |
| 04/27/2026 | $93.88 | $90.06 (-4.07%) | $94.31 | $89.61 | 6.70 K | $920.05 K |
| 04/24/2026 | $92.60 | $97.86 (5.68%) | $99.09 | $92.60 | 13.44 K | $999.74 K |
| 04/23/2026 | $81.76 | $85.99 (5.17%) | $86.96 | $81.76 | 5.60 K | $878.47 K |
| 04/22/2026 | $75.55 | $82.14 (8.72%) | $82.14 | $75.55 | 3.30 K | $839.14 K |
| 04/21/2026 | $73.25 | $73.55 (0.41%) | $74.07 | $73.25 | 2.40 K | $751.39 K |
| 04/20/2026 | $68.89 | $73.21 (6.27%) | $73.21 | $68.87 | 1.40 K | $747.91 K |
| 04/17/2026 | $68.93 | $69.70 (1.12%) | $69.70 | $68.23 | 635 | $712.06 K |
| 04/16/2026 | $66.34 | $67.88 (2.32%) | $68.42 | $66.34 | 1.51 K | $693.46 K |
| 04/15/2026 | $66.56 | $66.51 (-0.08%) | $66.56 | $66.26 | 505 | $679.47 K |
| 04/14/2026 | $67.19 | $67.18 (-0.01%) | $67.32 | $67.04 | 3.60 K | $686.31 K |
| 04/13/2026 | $62.65 | $66.19 (5.65%) | $66.20 | $62.65 | 2.61 K | $676.20 K |
| 04/10/2026 | $62.80 | $62.60 (-0.32%) | $63.42 | $62.60 | 600 | $639.52 K |
| 04/09/2026 | $62.21 | $63.08 (1.4%) | $63.08 | $62.21 | 303 | $644.43 K |
| 04/08/2026 | $63.13 | $62.81 (-0.51%) | $63.13 | $62.81 | 400 | $641.67 K |
| 04/07/2026 | $60.76 | $61.33 (0.94%) | $61.33 | $59.86 | 1.60 K | $626.55 K |
| 04/06/2026 | $63.70 | $63.65 (-0.08%) | $63.70 | $63.28 | 1.50 K | $650.25 K |
| 04/02/2026 | $64.25 | $63.86 (-0.61%) | $64.25 | $63.38 | 1.10 K | $652.39 K |
| 04/01/2026 | $65.80 | $65.87 (0.11%) | $66.73 | $65.80 | 13.50 K | $672.93 K |
| 03/31/2026 | $60.88 | $64.70 (6.27%) | $64.70 | $60.88 | 9.20 K | $660.98 K |
| 03/30/2026 | $61.96 | $58.98 (-4.81%) | $61.96 | $58.76 | 4.33 K | $602.54 K |
| 03/27/2026 | $62.18 | $61.47 (-1.14%) | $62.18 | $61.29 | 3.60 K | $627.98 K |
| 03/26/2026 | $67.87 | $65.75 (-3.12%) | $68.98 | $65.75 | 15.92 K | $671.70 K |
| 03/25/2026 | $65.98 | $66.56 (0.88%) | $68.59 | $65.06 | 11.92 K | $679.98 K |
| 03/24/2026 | $57.99 | $57.13 (-1.48%) | $58.84 | $57.13 | 2.12 K | $583.64 K |
| 03/23/2026 | $58.07 | $57.91 (-0.28%) | $58.46 | $57.17 | 1.10 K | $591.61 K |
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.
