ARM Holdings PLC ADR (ARM)
NASDAQ:ARM
Want to see ARM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
214.79
216.70
208.50
209.16
209.16
-8.46%
10,191,180
1.31
May 14, 2026
217.84
228.68
213.23
228.50
228.50
+3.30%
8,456,947
1.11
May 13, 2026
212.00
222.47
207.87
221.21
221.21
+6.39%
8,699,995
1.15
May 12, 2026
204.77
216.50
200.89
207.92
207.92
-2.22%
7,839,578
1.04
May 11, 2026
206.54
215.50
206.08
212.65
212.65
-0.29%
10,526,040
1.42
May 08, 2026
216.96
222.00
211.00
213.27
213.27
-0.02%
11,610,260
1.57
May 07, 2026
222.40
232.23
210.23
213.31
213.31
-10.11%
22,382,779
3.14
May 06, 2026
232.00
239.50
220.10
237.30
237.30
+13.63%
26,272,939
3.77
May 05, 2026
210.10
214.39
204.32
208.84
208.84
+2.75%
7,968,859
1.10
May 04, 2026
212.50
215.45
198.35
203.26
203.26
-3.75%
6,725,188
0.92
May 01, 2026
208.15
216.35
207.16
211.18
211.18
+0.41%
4,970,251
0.68
Apr 30, 2026
204.00
215.20
200.04
210.32
210.32
+4.28%
7,730,811
1.06
Apr 29, 2026
202.60
203.50
193.91
201.69
201.69
+1.53%
6,017,647
0.83
Apr 28, 2026
197.32
204.67
195.00
198.65
198.65
-7.98%
13,367,890
1.86
Apr 27, 2026
224.49
227.30
210.00
215.88
215.88
-8.06%
13,922,770
1.97
Apr 24, 2026
221.96
237.68
218.38
234.81
234.81
+14.76%
20,481,730
3.00
Apr 23, 2026
194.42
210.80
192.18
204.61
204.61
+4.09%
16,854,090
2.55
Apr 22, 2026
180.00
196.66
178.48
196.57
196.57
+12.01%
13,932,310
2.14
Apr 21, 2026
175.37
179.40
173.30
175.49
175.49
+0.22%
6,479,929
0.98
Apr 20, 2026
167.42
175.32
164.10
175.10
175.10
+5.02%
8,563,957
1.28
Apr 17, 2026
167.34
168.35
162.73
166.73
166.73
+2.71%
5,092,592
0.76
Apr 16, 2026
159.99
166.09
156.85
162.33
162.33
+1.88%
5,748,002
0.86
Apr 15, 2026
161.22
161.74
156.21
159.34
159.34
-1.17%
3,650,295
0.55
Apr 14, 2026
161.03
163.50
157.60
161.22
161.22
+2.31%
6,294,189
0.94
Apr 13, 2026
147.78
157.77
147.50
157.58
157.58
+5.81%
4,900,084
0.73
Apr 10, 2026
152.41
159.29
147.96
148.93
148.93
-0.58%
7,431,618
1.11
Apr 09, 2026
148.23
150.40
145.27
149.80
149.80
+0.59%
5,325,719
0.80
Apr 08, 2026
152.16
153.42
145.00
148.91
148.91
+3.51%
6,465,708
0.97
Apr 07, 2026
143.82
145.50
137.58
143.86
143.86
-3.30%
7,070,995
1.06
Apr 06, 2026
152.18
153.68
146.10
148.77
148.77
-0.23%
4,137,616
0.62
Apr 03, 2026
149.77
152.07
145.82
149.11
149.11
0.00%
0
0.00
Apr 02, 2026
149.77
152.07
145.82
149.11
149.11
-3.84%
8,183,181
1.22
Apr 01, 2026
154.39
158.37
152.30
155.07
155.07
+2.51%
8,306,335
1.25
Mar 31, 2026
139.90
151.59
139.90
151.28
151.28
+10.46%
10,203,710
1.56
Mar 30, 2026
144.10
145.75
136.00
136.96
136.96
-4.97%
8,033,556
1.24
Mar 27, 2026
151.53
152.75
142.21
144.13
144.13
-6.89%
10,229,320
1.60
Mar 26, 2026
157.35
163.53
154.35
154.80
154.80
-1.45%
15,614,420
2.53
Mar 25, 2026
148.26
166.69
148.25
157.07
157.07
+16.38%
29,497,840
5.14
Mar 24, 2026
136.00
140.58
133.01
134.96
134.96
-1.41%
10,898,870
1.92
Mar 23, 2026
133.43
138.85
133.12
136.89
136.89
+3.43%
7,952,114
1.40
Mar 20, 2026
136.90
139.95
131.42
132.35
132.35
+1.95%
12,424,430
2.22
Mar 19, 2026
125.00
130.73
124.50
129.82
129.82
+1.14%
3,487,893
0.62
Mar 18, 2026
127.81
130.88
127.21
128.36
128.36
+0.82%
4,084,052
0.72
Mar 17, 2026
125.17
128.80
124.80
127.31
127.31
+4.61%
5,599,805
0.98
Mar 16, 2026
119.50
123.44
118.38
121.70
121.70
+5.14%
4,356,602
0.76
Mar 13, 2026
115.80
118.06
115.05
115.75
115.75
+0.55%
2,458,863
0.43
Mar 12, 2026
118.23
119.25
114.46
115.12
115.12
-4.15%
3,438,420
0.59
Mar 11, 2026
120.83
123.20
119.33
120.10
120.10
-0.37%
2,447,592
0.42
Mar 10, 2026
117.00
123.61
116.99
120.55
120.55
+2.48%
3,653,031
0.63
Mar 09, 2026
112.55
118.14
111.26
117.63
117.63
+2.84%
3,973,451
0.69
Rows: