5 DAY PERFORMANCE
+376.30%
1 MONTH PERFORMANCE
+388.54%
3 MONTH PERFORMANCE
+164.24%
6 MONTH PERFORMANCE
+778.15%
YEAR-TO-DATE PERFORMANCE
+963.23%
1 YEAR PERFORMANCE
+700.00%
Arm Holdings PLC ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.16 | $13.68 (3.95%) | $13.68 | $12.45 | 59.78 K | $13.73 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 |
| 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 |
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.
