ARM Holdings PLC ADR (ARM)
NASDAQ:ARM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 06, 2026
118.13
119.27
113.51
114.38
114.38
-5.17%
4,331,104
0.76
Mar 05, 2026
122.85
124.35
118.77
120.62
120.62
-2.81%
3,441,825
0.61
Mar 04, 2026
122.70
127.40
121.74
124.11
124.11
+1.96%
2,984,491
0.53
Mar 03, 2026
119.28
122.15
116.39
121.72
121.72
-2.13%
5,303,774
0.94
Mar 02, 2026
123.32
125.84
121.64
124.37
124.37
-2.42%
3,831,965
0.68
Feb 27, 2026
126.15
128.89
126.01
127.45
127.45
-1.40%
3,112,548
0.56
Feb 26, 2026
131.94
134.25
126.66
129.26
129.26
-1.88%
4,135,961
0.74
Feb 25, 2026
128.35
133.28
128.35
131.74
131.74
+2.81%
4,322,698
0.78
Feb 24, 2026
124.60
131.39
124.00
128.14
128.14
+3.52%
4,273,032
0.77
Feb 23, 2026
123.71
126.71
121.91
123.78
123.78
-1.43%
3,393,756
0.61
Feb 20, 2026
125.22
130.00
124.96
125.58
125.58
-1.06%
4,056,042
0.72
Feb 19, 2026
125.86
126.99
122.65
126.93
126.93
-0.24%
3,108,805
0.55
Feb 18, 2026
128.60
130.40
126.00
127.24
127.24
+0.28%
4,275,606
0.76
Feb 17, 2026
124.50
127.00
120.58
126.89
126.89
+1.29%
4,268,855
0.76
Feb 16, 2026
120.12
127.42
119.70
125.28
125.28
0.00%
0
0.00
Feb 13, 2026
120.12
127.42
119.70
125.28
125.28
+2.53%
4,417,607
0.78
Feb 12, 2026
125.28
128.24
120.82
122.19
122.19
-2.47%
5,981,961
1.06
Feb 11, 2026
127.51
129.54
125.16
125.28
125.28
+0.54%
4,145,197
0.74
Feb 10, 2026
124.37
130.90
124.25
125.95
125.95
+1.08%
8,913,476
1.61
Feb 09, 2026
120.25
125.25
118.25
124.61
124.61
+0.74%
6,817,400
1.24
Feb 06, 2026
112.72
124.31
112.53
123.70
123.70
+11.56%
15,788,970
2.94
Feb 05, 2026
104.48
115.10
100.02
110.88
110.88
+5.70%
24,624,971
4.83
Feb 04, 2026
105.00
108.19
103.00
104.90
104.90
+0.33%
11,732,770
2.36
Feb 03, 2026
108.00
109.36
101.57
104.55
104.55
-2.23%
7,058,027
1.44
Feb 02, 2026
104.58
108.12
104.01
106.93
106.93
+1.49%
5,001,144
1.03
Jan 30, 2026
107.09
108.00
105.03
105.36
105.36
-2.83%
4,950,724
1.02
Jan 29, 2026
110.06
110.40
104.11
108.43
108.43
-1.39%
6,154,661
1.28
Jan 28, 2026
115.00
115.78
109.06
109.96
109.96
-4.28%
7,947,394
1.68
Jan 27, 2026
116.16
117.39
114.24
114.88
114.88
+0.13%
4,500,562
0.95
Jan 26, 2026
116.35
116.44
114.06
114.73
114.73
-1.15%
3,716,649
0.78
Jan 23, 2026
120.88
121.85
114.58
116.07
116.07
-2.63%
6,795,823
1.45
Rows: