5 DAY PERFORMANCE
-43.84%
1 MONTH PERFORMANCE
-22.33%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
+6.23%
1 YEAR PERFORMANCE
-6.93%
Arm Holdings PLC ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $94.45 | $99.46 (5.3%) | $99.46 | $92.70 | 8.97 K | $995.40 K |
| 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 |
| 03/20/2026 | $58.27 | $56.30 (-3.38%) | $58.27 | $56.08 | 2.22 K | $575.16 K |
| 03/19/2026 | $53.69 | $54.83 (2.12%) | $54.90 | $53.57 | 1.21 K | $560.14 K |
| 03/18/2026 | $55.35 | $55.01 (-0.61%) | $55.35 | $54.40 | 900 | $561.98 K |
| 03/17/2026 | $53.76 | $54.19 (0.8%) | $54.27 | $53.75 | 3.12 K | $553.61 K |
| 03/16/2026 | $51.10 | $51.90 (1.57%) | $51.90 | $51.10 | 804 | $530.21 K |
| 03/13/2026 | $50.45 | $50.07 (-0.75%) | $50.45 | $50.07 | 505 | $511.52 K |
| 03/12/2026 | $50.80 | $49.45 (-2.66%) | $50.80 | $49.38 | 410 | $505.18 K |
| 03/11/2026 | $52.21 | $51.26 (-1.82%) | $52.21 | $51.26 | 314 | $523.67 K |
| 03/10/2026 | $50.78 | $51.36 (1.14%) | $51.83 | $50.78 | 526 | $524.69 K |
| 03/09/2026 | $48.00 | $50.22 (4.62%) | $50.22 | $48.00 | 200 | $513.05 K |
| 03/06/2026 | $49.75 | $48.96 (-1.59%) | $49.75 | $48.96 | 727 | $500.18 K |
| 03/05/2026 | $52.63 | $51.63 (-1.9%) | $52.63 | $51.40 | 602 | $527.45 K |
| 03/04/2026 | $52.91 | $53.18 (0.51%) | $53.18 | $52.91 | 397 | $543.29 K |
| 03/03/2026 | $50.64 | $52.06 (2.8%) | $52.06 | $50.64 | 400 | $531.84 K |
| 03/02/2026 | $53.26 | $53.04 (-0.41%) | $53.26 | $52.83 | 400 | $541.86 K |
| 02/27/2026 | $54.18 | $53.94 (-0.44%) | $54.18 | $53.94 | 200 | $551.05 K |
| 02/26/2026 | $54.27 | $54.81 (1%) | $54.81 | $54.27 | 329 | $559.94 K |
| 02/25/2026 | $55.36 | $55.60 (0.43%) | $55.60 | $55.36 | 109 | $568.01 K |
| 02/24/2026 | $52.99 | $54.25 (2.38%) | $54.25 | $52.99 | 107 | $554.22 K |
| 02/23/2026 | $52.42 | $52.42 (0%) | $52.42 | $52.42 | 100 | $535.52 K |
| 02/20/2026 | $54.73 | $53.18 (-2.83%) | $54.73 | $53.18 | 741 | $543.29 K |
| 02/19/2026 | $52.56 | $53.81 (2.38%) | $53.81 | $52.52 | 500 | $549.72 K |
| 02/18/2026 | $54.64 | $53.86 (-1.43%) | $54.64 | $53.86 | 241 | $550.23 K |
| 02/17/2026 | $52.89 | $53.40 (0.96%) | $53.40 | $51.50 | 223 | $545.53 K |
| 02/13/2026 | $52.25 | $52.41 (0.31%) | $52.50 | $52.23 | 500 | $535.42 K |
| 02/12/2026 | $53.20 | $51.43 (-3.33%) | $53.20 | $51.43 | 600 | $525.41 K |
| 02/11/2026 | $53.89 | $52.70 (-2.21%) | $53.89 | $52.70 | 300 | $538.38 K |
| 02/10/2026 | $52.16 | $52.96 (1.53%) | $54.35 | $52.16 | 700 | $541.04 K |
| 02/09/2026 | $50.23 | $52.08 (3.68%) | $52.10 | $49.99 | 1.20 K | $532.05 K |
| 02/06/2026 | $49.43 | $51.96 (5.12%) | $51.96 | $49.43 | 1.03 K | $530.82 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.
