5 DAY PERFORMANCE
+387.57%
1 MONTH PERFORMANCE
+288.37%
3 MONTH PERFORMANCE
+454.88%
6 MONTH PERFORMANCE
+850.77%
YEAR-TO-DATE PERFORMANCE
+963.23%
1 YEAR PERFORMANCE
+745.13%
Arm Holdings PLC ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $11.16 | $11.83 (6%) | $11.93 | $11.13 | 25.40 K | $12.09 M |
| 08/03/2026 | $9.67 | $10.13 (4.76%) | $10.20 | $9.34 | 7.84 K | $10.35 M |
| 07/31/2026 | $11.04 | $10.14 (-8.15%) | $11.04 | $10.14 | 13.00 K | $10.36 M |
| 07/30/2026 | $11.14 | $10.20 (-8.44%) | $11.14 | $10.06 | 4.43 K | $10.42 M |
| 07/29/2026 | $10.45 | $9.58 (-8.33%) | $10.45 | $9.53 | 31.00 K | $9.79 M |
| 07/28/2026 | $10.91 | $10.47 (-4.03%) | $10.92 | $10.36 | 22.10 K | $10.70 M |
| 07/27/2026 | $11.09 | $11.38 (2.61%) | $11.38 | $10.69 | 42.32 K | $11.63 M |
| 07/24/2026 | $12.20 | $11.07 (-9.26%) | $12.22 | $11.07 | 13.60 K | $11.31 M |
| 07/23/2026 | $11.67 | $11.96 (2.49%) | $12.06 | $11.67 | 5.10 K | $12.22 M |
| 07/22/2026 | $12.03 | $11.99 (-0.33%) | $12.17 | $11.99 | 17.51 K | $12.25 M |
| 07/21/2026 | $12.03 | $12.28 (2.08%) | $12.38 | $11.78 | 15.50 K | $12.55 M |
| 07/20/2026 | $11.54 | $11.37 (-1.47%) | $11.61 | $11.36 | 15.13 K | $11.62 M |
| 07/17/2026 | $10.63 | $11.28 (6.11%) | $11.41 | $10.32 | 33.12 K | $11.52 M |
| 07/16/2026 | $11.31 | $11.00 (-2.74%) | $11.31 | $10.67 | 26.44 K | $11.24 M |
| 07/15/2026 | $11.94 | $11.64 (-2.51%) | $12.07 | $11.15 | 12.30 K | $11.89 M |
| 07/14/2026 | $13.11 | $11.93 (-9%) | $13.11 | $11.75 | 13.11 K | $1.22 M |
| 07/13/2026 | $13.00 | $12.70 (-2.31%) | $13.00 | $12.55 | 18.00 K | $1.30 M |
| 07/10/2026 | $13.50 | $13.63 (0.96%) | $13.78 | $13.50 | 31.37 K | $1.39 M |
| 07/09/2026 | $13.44 | $13.82 (2.83%) | $14.26 | $13.44 | 120.28 K | $141.19 K |
| 07/08/2026 | $12.66 | $12.71 (0.39%) | $13.02 | $12.46 | 103.38 K | $129.85 K |
| 07/07/2026 | $13.20 | $12.73 (-3.56%) | $13.20 | $12.67 | 104.45 K | $130.05 K |
| 07/06/2026 | $14.11 | $13.63 (-3.4%) | $14.29 | $13.63 | 117.00 K | $139.24 K |
| 07/02/2026 | $14.40 | $13.34 (-7.36%) | $14.84 | $13.21 | 83.00 K | $136.28 K |
| 07/01/2026 | $14.58 | $14.36 (-1.51%) | $14.58 | $14.36 | 4.03 K | $146.70 K |
| 06/30/2026 | $14.87 | $15.14 (1.82%) | $15.28 | $14.87 | 30.00 K | $154.67 K |
| 06/29/2026 | $13.88 | $14.61 (5.26%) | $14.65 | $13.06 | 33.00 K | $149.26 K |
| 06/26/2026 | $14.21 | $14.34 (0.91%) | $14.44 | $14.07 | 51.21 K | $146.50 K |
| 06/25/2026 | $16.26 | $14.84 (-8.73%) | $16.26 | $14.67 | 91.00 K | $151.61 K |
| 06/24/2026 | $16.03 | $15.33 (-4.37%) | $16.03 | $14.92 | 38.00 K | $156.61 K |
| 06/23/2026 | $16.23 | $15.65 (-3.57%) | $16.27 | $15.56 | 36.34 K | $159.88 K |
| 06/22/2026 | $17.94 | $17.29 (-3.62%) | $18.14 | $17.10 | 117.00 K | $176.63 K |
| 06/18/2026 | $18.93 | $18.71 (-1.16%) | $19.06 | $18.08 | 84.23 K | $191.14 K |
| 06/17/2026 | $17.48 | $17.78 (1.72%) | $18.63 | $17.48 | 44.11 K | $181.64 K |
| 06/16/2026 | $16.74 | $16.63 (-0.66%) | $17.78 | $16.62 | 51.25 K | $169.89 K |
| 06/15/2026 | $16.28 | $16.66 (2.33%) | $16.66 | $15.82 | 29.00 K | $170.20 K |
| 06/12/2026 | $15.23 | $15.95 (4.73%) | $16.14 | $15.04 | 48.38 K | $162.95 K |
| 06/11/2026 | $13.61 | $14.39 (5.73%) | $14.39 | $13.56 | 36.28 K | $147.01 K |
| 06/10/2026 | $13.28 | $12.97 (-2.33%) | $13.90 | $12.97 | 42.00 K | $132.50 K |
| 06/09/2026 | $14.80 | $13.64 (-7.84%) | $14.80 | $12.97 | 58.00 K | $139.35 K |
| 06/08/2026 | $14.99 | $14.61 (-2.54%) | $15.28 | $14.50 | 52.00 K | $149.26 K |
| 06/05/2026 | $15.42 | $14.49 (-6.03%) | $15.42 | $14.49 | 42.10 K | $148.03 K |
| 06/04/2026 | $16.29 | $16.43 (0.86%) | $16.46 | $15.97 | 25.17 K | $167.85 K |
| 06/03/2026 | $16.77 | $17.26 (2.92%) | $17.33 | $16.49 | 32.00 K | $176.33 K |
| 06/02/2026 | $16.55 | $16.78 (1.39%) | $17.81 | $16.25 | 93.00 K | $171.42 K |
| 06/01/2026 | $16.26 | $17.05 (4.86%) | $17.42 | $16.26 | 136.00 K | $174.18 K |
| 05/29/2026 | $14.22 | $14.80 (4.08%) | $14.82 | $14.22 | 81.00 K | $151.20 K |
| 05/28/2026 | $13.10 | $14.03 (7.1%) | $14.58 | $13.10 | 89.12 K | $143.33 K |
| 05/27/2026 | $13.24 | $12.68 (-4.23%) | $13.24 | $12.68 | 40.00 K | $129.54 K |
| 05/26/2026 | $13.21 | $13.41 (1.51%) | $13.41 | $12.63 | 16.18 K | $137.00 K |
| 05/22/2026 | $12.44 | $12.81 (2.97%) | $13.08 | $12.44 | 33.00 K | $130.87 K |
| 05/21/2026 | $11.50 | $12.45 (8.26%) | $12.45 | $11.50 | 64.00 K | $127.19 K |
| 05/20/2026 | $9.81 | $10.77 (9.79%) | $10.79 | $9.81 | 96.03 K | $110.03 K |
| 05/19/2026 | $8.88 | $9.43 (6.19%) | $9.54 | $8.83 | 66.47 K | $96.34 K |
| 05/18/2026 | $8.93 | $9.05 (1.34%) | $9.05 | $8.75 | 16.00 K | $92.45 K |
| 05/15/2026 | $8.90 | $8.92 (0.22%) | $9.08 | $8.86 | 45.83 K | $91.13 K |
| 05/14/2026 | $9.06 | $9.62 (6.18%) | $9.62 | $9.00 | 86.00 K | $98.28 K |
| 05/13/2026 | $8.91 | $9.26 (3.93%) | $9.27 | $8.83 | 82.00 K | $94.60 K |
| 05/12/2026 | $8.80 | $8.68 (-1.36%) | $9.01 | $8.59 | 59.43 K | $88.67 K |
| 05/11/2026 | $8.73 | $8.82 (1.03%) | $8.84 | $8.73 | 17.50 K | $90.11 K |
| 05/08/2026 | $8.86 | $8.88 (0.23%) | $9.13 | $8.86 | 17.00 K | $90.72 K |
| 05/07/2026 | $9.08 | $8.91 (-1.87%) | $9.50 | $8.80 | 152.73 K | $91.02 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.
