NASDAQ : ARM
Arm Holdings plc — Price history
Technology · Semiconductors · United Kingdom
Last price 205.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 219.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arm Holdings plc (ARM) closed at 200.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 207.18 | 207.23 | 200.25 | 200.67 | 2,974,417 | -2.57% |
| 2026-10-30 | 206.75 | 209 | 198.77 | 205.97 | 10,567,825 | -9.97% |
| 2026-10-29 | 227.12 | 231.99 | 224.549 | 228.77 | 4,662,549 | -3.02% |
| 2026-10-28 | 231 | 237.88 | 228.1 | 235.9 | 3,967,684 | +4.10% |
| 2026-10-27 | 223.98 | 227.83 | 222 | 226.6 | 3,751,645 | +1.46% |
| 2026-10-26 | 211.58 | 225.67 | 210.82 | 223.35 | 4,691,096 | +6.19% |
| 2026-10-23 | 210.67 | 215.05 | 208.5 | 210.33 | 2,439,059 | +0.11% |
| 2026-10-22 | 217.13 | 217.974 | 208.3 | 210.1 | 5,747,454 | -7.28% |
| 2026-10-21 | 225.015 | 228.95 | 219.5 | 226.59 | 3,282,149 | +2.50% |
| 2026-10-20 | 224.66 | 227.19 | 217.26 | 221.06 | 5,230,258 | -3.07% |
| 2026-10-19 | 236.59 | 236.59 | 227.16 | 228.05 | 4,114,340 | +0.11% |
| 2026-10-16 | 239.1 | 239.42 | 226.65 | 227.8 | 4,789,652 | -6.94% |
| 2026-10-15 | 228.87 | 245.87 | 226.54 | 244.79 | 6,594,215 | +2.85% |
| 2026-10-14 | 248 | 250.2 | 237.52 | 238.01 | 6,641,670 | -6.81% |
| 2026-10-13 | 245.32 | 260.15 | 243.601 | 255.39 | 6,783,521 | +0.06% |
| 2026-10-12 | 260.3 | 263.24 | 253.34 | 255.24 | 3,596,867 | -4.15% |
| 2026-10-09 | 280 | 281.5 | 265.6 | 266.28 | 4,271,976 | -3.27% |
| 2026-10-08 | 286.73 | 286.73 | 270.26 | 275.29 | 6,197,427 | -6.48% |
| 2026-10-07 | 291.11 | 300.6 | 290.5 | 294.37 | 3,424,629 | -2.71% |
| 2026-10-06 | 307.59 | 308.5 | 301.07 | 302.56 | 3,400,568 | -0.11% |
| 2026-10-05 | 308.03 | 311 | 299.8 | 302.9 | 2,905,121 | -1.49% |
| 2026-10-02 | 306.775 | 318.362 | 303.12 | 307.49 | 5,902,359 | +5.18% |
| 2026-10-01 | 294.18 | 297.14 | 287.5 | 292.34 | 3,278,976 | +0.93% |
| 2026-09-30 | 294 | 295.99 | 283.5 | 289.66 | 4,165,977 | -1.37% |
| 2026-09-29 | 291.005 | 301 | 287.06 | 293.67 | 6,024,214 | +3.65% |
| 2026-09-28 | 305.83 | 307.17 | 279.2 | 283.33 | 9,103,966 | -8.70% |
| 2026-09-25 | 318.5 | 325.48 | 310.08 | 310.32 | 7,003,798 | +1.30% |
| 2026-09-24 | 319.23 | 326 | 303.65 | 306.34 | 9,559,476 | -7.88% |
| 2026-09-23 | 331.78 | 336.98 | 324.56 | 332.56 | 6,982,294 | -0.19% |
| 2026-09-22 | 319.41 | 334.66 | 318.685 | 333.2 | 7,409,797 | +3.19% |
| 2026-09-21 | 294.36 | 324.16 | 293.08 | 322.9 | 13,009,920 | +17.16% |
| 2026-09-18 | 269.27 | 275.78 | 261.655 | 275.61 | 6,963,141 | +4.04% |
| 2026-09-17 | 262 | 267 | 256 | 264.9 | 6,113,675 | +8.57% |
| 2026-09-16 | 246.87 | 252.795 | 240.45 | 243.98 | 2,759,424 | +0.89% |
| 2026-09-15 | 241.625 | 253.155 | 240.68 | 241.83 | 3,769,666 | +1.18% |
| 2026-09-14 | 242.38 | 249.25 | 238.032 | 239.01 | 6,490,510 | -9.74% |
| 2026-09-11 | 257.7 | 267.77 | 253.06 | 264.79 | 4,271,222 | +4.17% |
| 2026-09-10 | 253 | 257.92 | 251.29 | 254.18 | 3,724,012 | -3.80% |
| 2026-09-09 | 262.275 | 274.8 | 261.49 | 264.23 | 3,320,210 | +1.03% |
| 2026-09-08 | 261.5 | 267.97 | 254.64 | 261.53 | 5,108,549 | +3.74% |
| 2026-09-04 | 248.59 | 255.69 | 247.51 | 252.09 | 4,132,412 | +3.92% |
| 2026-09-03 | 231.09 | 244.07 | 225.46 | 242.59 | 3,994,254 | +3.29% |
| 2026-09-02 | 233.375 | 236.44 | 229.39 | 234.86 | 2,433,874 | +0.02% |
| 2026-09-01 | 233.92 | 235.98 | 229.3 | 234.82 | 2,959,817 | -2.93% |
| 2026-08-31 | 238.805 | 243.7 | 238.095 | 241.91 | 2,153,821 | +1.20% |
| 2026-08-28 | 251.1 | 251.69 | 238.66 | 239.05 | 3,884,571 | -6.33% |
| 2026-08-27 | 255.46 | 267.69 | 249.465 | 255.21 | 4,879,951 | +1.65% |
| 2026-08-26 | 240.29 | 253 | 238.5 | 251.06 | 4,092,213 | +3.93% |
| 2026-08-25 | 244.81 | 247.99 | 240.34 | 241.56 | 3,495,375 | +1.16% |
| 2026-08-24 | 236.34 | 240.25 | 233.29 | 238.78 | 3,315,550 | -1.87% |
| 2026-08-21 | 253.46 | 255.93 | 242.5 | 243.32 | 3,693,794 | -2.95% |
| 2026-08-20 | 246.4 | 251.23 | 242.28 | 250.72 | 2,812,437 | +0.55% |
| 2026-08-19 | 257 | 268 | 241.5 | 249.34 | 4,330,473 | -1.57% |
| 2026-08-18 | 257 | 258.5 | 247.6 | 253.32 | 6,370,318 | -6.67% |
| 2026-08-17 | 285 | 287.15 | 271.28 | 271.43 | 3,713,760 | -2.87% |
| 2026-08-14 | 278.23 | 281.67 | 274.455 | 279.44 | 2,102,020 | +0.28% |
| 2026-08-13 | 266.99 | 290.21 | 266.241 | 278.65 | 4,798,359 | +2.49% |
| 2026-08-12 | 279.96 | 280.16 | 266.592 | 271.87 | 3,368,878 | +1.09% |
| 2026-08-11 | 273.1 | 273.39 | 265.37 | 268.93 | 3,176,902 | +0.40% |
| 2026-08-10 | 281.26 | 282.8 | 267.31 | 267.85 | 3,182,772 | -5.21% |
| 2026-08-07 | 298.965 | 299.285 | 275 | 282.57 | 3,831,181 | -1.43% |
| 2026-08-06 | 267.03 | 295.57 | 266.88 | 286.68 | 4,375,134 | +4.41% |
| 2026-08-05 | 274.56 | 281.59 | 268.62 | 274.58 | 4,439,264 | -2.13% |
| 2026-08-04 | 253.4 | 283.269 | 251.1 | 280.56 | 9,892,211 | +17.36% |
| 2026-08-03 | 230.01 | 241.9 | 219.39 | 239.06 | 6,049,205 | -0.26% |
| 2026-07-31 | 258.95 | 261.905 | 239.26 | 239.69 | 7,229,197 | -0.77% |
| 2026-07-30 | 258 | 268.48 | 232.67 | 241.54 | 12,805,879 | +7.40% |
| 2026-07-29 | 241.5 | 243.245 | 222.56 | 224.89 | 9,419,109 | -8.11% |
| 2026-07-28 | 252.99 | 253.61 | 240.38 | 244.74 | 5,851,970 | -8.11% |
| 2026-07-27 | 263.48 | 268.2 | 251.61 | 266.33 | 5,047,225 | +2.43% |
| 2026-07-24 | 282.77 | 288.99 | 258.43 | 260.01 | 4,884,783 | -8.14% |
| 2026-07-23 | 275.47 | 284 | 274.77 | 283.04 | 3,603,172 | -0.13% |
| 2026-07-22 | 280.48 | 288.44 | 279.501 | 283.4 | 2,601,680 | -2.18% |
| 2026-07-21 | 285.47 | 294 | 274.5 | 289.73 | 5,135,828 | +7.46% |
| 2026-07-20 | 272 | 277.4 | 268.06 | 269.61 | 3,374,011 | +0.91% |
| 2026-07-17 | 249.865 | 272.88 | 243.12 | 267.19 | 8,239,046 | +1.98% |
| 2026-07-16 | 268.54 | 268.66 | 252.61 | 262.01 | 9,788,000 | -5.41% |
| 2026-07-15 | 281.09 | 288.5 | 265.2 | 277.01 | 5,708,949 | -1.48% |
| 2026-07-14 | 310.035 | 310.5 | 276.26 | 281.17 | 8,484,344 | -5.96% |
| 2026-07-13 | 311.43 | 311.43 | 293.5 | 298.99 | 5,301,095 | -7.55% |
| 2026-07-10 | 322.7 | 328.281 | 317.88 | 323.39 | 2,770,934 | -1.37% |
| 2026-07-09 | 318.315 | 339.44 | 311.15 | 327.87 | 7,096,457 | +9.20% |
| 2026-07-08 | 297.535 | 311.365 | 290.45 | 300.24 | 6,128,683 | -0.06% |
| 2026-07-07 | 305.93 | 314.9 | 293.99 | 300.43 | 7,269,594 | -6.77% |
| 2026-07-06 | 324.27 | 338.244 | 321.5 | 322.24 | 5,297,276 | +2.21% |
| 2026-07-02 | 337.24 | 358.49 | 309.74 | 315.28 | 7,575,956 | -6.58% |
| 2026-07-01 | 341.245 | 346.67 | 332 | 337.47 | 5,064,650 | -4.82% |
| 2026-06-30 | 349.77 | 361.95 | 342.072 | 354.57 | 6,267,926 | +3.20% |
| 2026-06-29 | 336.25 | 346.15 | 303.67 | 343.58 | 8,387,980 | +2.79% |
| 2026-06-26 | 335.07 | 339.9 | 326.8 | 334.27 | 7,718,158 | -3.87% |
| 2026-06-25 | 379.765 | 379.97 | 339.52 | 347.71 | 8,379,913 | -3.17% |
| 2026-06-24 | 373.33 | 374.56 | 344.12 | 359.08 | 8,663,875 | -2.00% |
| 2026-06-23 | 370 | 389.8 | 362.9 | 366.39 | 11,079,209 | -10.14% |
| 2026-06-22 | 440.03 | 444.95 | 401.95 | 407.72 | 9,416,929 | -7.22% |
| 2026-06-18 | 440.245 | 452.7 | 423.62 | 439.46 | 34,221,913 | +4.91% |
| 2026-06-17 | 411.98 | 444.8 | 400.14 | 418.88 | 11,692,487 | +5.69% |
| 2026-06-16 | 401 | 428.6 | 395.88 | 396.34 | 12,401,970 | -3.93% |
| 2026-06-15 | 390.5 | 416.174 | 369.25 | 412.55 | 14,035,464 | +8.33% |
| 2026-06-12 | 353.12 | 385.8 | 350.04 | 380.81 | 16,531,863 | +11.27% |
| 2026-06-11 | 314.42 | 344.68 | 310.183 | 342.23 | 8,844,726 | +11.32% |
| 2026-06-10 | 314.47 | 332.1 | 304.11 | 307.43 | 8,044,599 | -5.37% |
| 2026-06-09 | 362.255 | 362.575 | 298.38 | 324.86 | 13,397,493 | -6.22% |
| 2026-06-08 | 354 | 364.35 | 339.006 | 346.39 | 9,055,894 | +1.01% |
| 2026-06-05 | 369.75 | 373.74 | 337.551 | 342.93 | 14,885,094 | -12.84% |
| 2026-06-04 | 380.41 | 397.45 | 367.52 | 393.44 | 10,915,944 | -4.47% |
| 2026-06-03 | 407.535 | 417.5 | 373.89 | 411.83 | 11,938,804 | +2.26% |
| 2026-06-02 | 401.13 | 427.99 | 387.903 | 402.71 | 15,453,381 | -1.50% |
| 2026-06-01 | 389.95 | 421.69 | 381.25 | 408.85 | 20,741,523 | +15.73% |
| 2026-05-29 | 339.25 | 356.45 | 337 | 353.29 | 10,448,329 | +5.37% |
| 2026-05-28 | 309.98 | 349.42 | 308.618 | 335.27 | 14,386,085 | +10.76% |
| 2026-05-27 | 320.535 | 323.77 | 300.88 | 302.71 | 9,356,318 | -5.76% |
| 2026-05-26 | 315.71 | 325 | 300 | 321.22 | 10,899,814 | +4.80% |
| 2026-05-22 | 290.075 | 315 | 288.21 | 306.51 | 13,961,817 | +2.78% |
| 2026-05-21 | 266.895 | 298.7 | 266 | 298.23 | 21,796,620 | +16.16% |
| 2026-05-20 | 226.54 | 259.44 | 226.085 | 256.73 | 18,297,550 | +15.05% |
| 2026-05-19 | 209.75 | 226.95 | 206.38 | 223.15 | 11,226,385 | +3.73% |
| 2026-05-18 | 209.81 | 215.5 | 203.005 | 215.12 | 8,614,499 | +2.85% |
| 2026-05-15 | 214.79 | 216.7 | 208.5 | 209.16 | 10,191,177 | -8.46% |
| 2026-05-14 | 217.84 | 228.68 | 213.23 | 228.5 | 8,456,947 | +3.30% |
| 2026-05-13 | 212 | 222.47 | 207.87 | 221.21 | 8,699,995 | +6.39% |