Arm Holdings plc American Depositary Shares (ARM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 298.96 | 299.29 | 275.00 | 282.57 | -1.43% | 3,824,400 |
| 2026-08-06 | 267.03 | 295.57 | 266.88 | 286.68 | +4.41% | 4,375,100 |
| 2026-08-05 | 274.56 | 281.59 | 268.62 | 274.58 | -2.13% | 4,439,300 |
| 2026-08-04 | 253.40 | 283.27 | 251.10 | 280.56 | +17.36% | 9,892,200 |
| 2026-08-03 | 230.01 | 241.90 | 219.39 | 239.06 | -0.26% | 6,049,200 |
| 2026-07-31 | 258.95 | 261.90 | 239.26 | 239.69 | -0.77% | 7,229,200 |
| 2026-07-30 | 258.00 | 268.48 | 232.67 | 241.54 | +7.40% | 12,805,900 |
| 2026-07-29 | 241.50 | 243.25 | 222.56 | 224.89 | -8.11% | 9,419,100 |
| 2026-07-28 | 252.99 | 253.61 | 240.38 | 244.74 | -8.11% | 5,852,000 |
| 2026-07-27 | 263.48 | 268.20 | 251.61 | 266.33 | +2.43% | 5,047,200 |
| 2026-07-24 | 282.77 | 288.99 | 258.43 | 260.01 | -8.14% | 4,884,800 |
| 2026-07-23 | 275.47 | 284.00 | 274.77 | 283.04 | -0.13% | 3,603,200 |
| 2026-07-22 | 280.48 | 288.44 | 279.50 | 283.40 | -2.18% | 2,601,700 |
| 2026-07-21 | 285.47 | 294.00 | 274.50 | 289.73 | +7.46% | 5,135,800 |
| 2026-07-20 | 272.00 | 277.40 | 268.06 | 269.61 | +0.91% | 3,374,000 |
| 2026-07-17 | 249.87 | 272.88 | 243.12 | 267.19 | +1.98% | 8,239,000 |
| 2026-07-16 | 268.54 | 268.66 | 252.61 | 262.01 | -5.41% | 9,788,000 |
| 2026-07-15 | 281.09 | 288.50 | 265.20 | 277.01 | -1.48% | 5,708,900 |
| 2026-07-14 | 310.04 | 310.50 | 276.26 | 281.17 | -5.96% | 8,484,300 |
| 2026-07-13 | 311.43 | 311.43 | 293.50 | 298.99 | -7.55% | 5,301,100 |
| 2026-07-10 | 322.70 | 328.28 | 317.88 | 323.39 | -1.37% | 2,770,900 |
| 2026-07-09 | 318.31 | 339.44 | 311.15 | 327.87 | +9.20% | 7,096,500 |
| 2026-07-08 | 297.54 | 311.37 | 290.45 | 300.24 | -0.06% | 6,128,700 |
| 2026-07-07 | 305.93 | 314.90 | 293.99 | 300.43 | -6.77% | 7,269,594 |
| 2026-07-06 | 324.27 | 338.24 | 321.50 | 322.24 | +2.21% | 5,297,276 |
| 2026-07-02 | 337.24 | 358.49 | 309.74 | 315.28 | -6.58% | 7,553,900 |
| 2026-07-01 | 341.25 | 346.67 | 332.00 | 337.47 | -4.82% | 5,064,700 |
| 2026-06-30 | 349.77 | 361.95 | 342.07 | 354.57 | +3.20% | 6,267,900 |
| 2026-06-29 | 336.25 | 346.15 | 303.67 | 343.58 | +2.79% | 8,388,000 |
| 2026-06-26 | 335.07 | 339.90 | 326.80 | 334.27 | -3.87% | 7,718,200 |
| 2026-06-25 | 379.76 | 379.97 | 339.52 | 347.71 | -3.17% | 8,379,900 |
| 2026-06-24 | 373.33 | 374.56 | 344.12 | 359.08 | -2.00% | 8,663,900 |
| 2026-06-23 | 370.00 | 389.80 | 362.90 | 366.39 | -10.14% | 11,079,200 |
| 2026-06-22 | 440.03 | 444.95 | 401.95 | 407.72 | -7.22% | 9,416,900 |
| 2026-06-18 | 440.25 | 452.70 | 423.62 | 439.46 | +4.91% | 34,221,900 |
| 2026-06-17 | 411.98 | 444.80 | 400.14 | 418.88 | +5.69% | 11,692,500 |
| 2026-06-16 | 401.00 | 428.60 | 395.88 | 396.34 | -3.93% | 12,402,000 |
| 2026-06-15 | 390.50 | 416.17 | 369.25 | 412.55 | +8.33% | 14,035,500 |
| 2026-06-12 | 353.12 | 385.80 | 350.04 | 380.81 | +11.27% | 16,494,100 |
| 2026-06-11 | 314.42 | 344.68 | 310.18 | 342.23 | +11.32% | 8,844,700 |
| 2026-06-10 | 314.47 | 332.10 | 304.11 | 307.43 | -5.37% | 8,044,600 |
| 2026-06-09 | 362.25 | 362.57 | 298.38 | 324.86 | -6.22% | 13,397,500 |
| 2026-06-08 | 354.00 | 364.35 | 339.01 | 346.39 | +1.01% | 9,055,900 |
| 2026-06-05 | 369.75 | 373.74 | 337.55 | 342.93 | -12.84% | 14,885,100 |
| 2026-06-04 | 380.41 | 397.45 | 367.52 | 393.44 | -4.47% | 10,915,900 |
| 2026-06-03 | 407.54 | 417.50 | 373.89 | 411.83 | +2.26% | 11,938,800 |
| 2026-06-02 | 401.13 | 427.99 | 387.90 | 402.71 | -1.50% | 15,453,400 |
| 2026-06-01 | 389.95 | 421.69 | 381.25 | 408.85 | +15.73% | 20,741,500 |
| 2026-05-29 | 339.25 | 356.45 | 337.00 | 353.29 | +5.37% | 10,448,300 |
| 2026-05-28 | 309.98 | 349.42 | 308.62 | 335.27 | +10.76% | 14,386,100 |
| 2026-05-27 | 320.54 | 323.77 | 300.88 | 302.71 | -5.76% | 9,356,300 |
| 2026-05-26 | 315.71 | 325.00 | 300.00 | 321.22 | +4.80% | 10,899,800 |
| 2026-05-22 | 290.07 | 315.00 | 288.21 | 306.51 | +2.78% | 13,961,800 |
| 2026-05-21 | 266.89 | 298.70 | 266.00 | 298.23 | +16.16% | 21,796,600 |
| 2026-05-20 | 226.54 | 259.44 | 226.09 | 256.73 | +15.05% | 18,297,600 |
| 2026-05-19 | 209.75 | 226.95 | 206.38 | 223.15 | +3.73% | 11,226,400 |
| 2026-05-18 | 209.81 | 215.50 | 203.00 | 215.12 | +2.85% | 8,614,500 |
| 2026-05-15 | 214.79 | 216.70 | 208.50 | 209.16 | -8.46% | 10,191,200 |
| 2026-05-14 | 217.84 | 228.68 | 213.23 | 228.50 | +3.30% | 8,456,900 |
| 2026-05-13 | 212.00 | 222.47 | 207.87 | 221.21 | +6.39% | 8,700,000 |
| 2026-05-12 | 204.77 | 216.50 | 200.89 | 207.92 | -2.22% | 7,839,600 |
| 2026-05-11 | 206.53 | 215.50 | 206.08 | 212.65 | -0.29% | 10,549,500 |
| 2026-05-08 | 216.96 | 222.00 | 211.00 | 213.27 | -0.02% | 11,610,300 |
| 2026-05-07 | 222.40 | 232.23 | 210.23 | 213.31 | -10.11% | 22,382,800 |
| 2026-05-06 | 232.00 | 239.50 | 220.10 | 237.30 | +13.63% | 26,272,900 |
| 2026-05-05 | 210.09 | 214.39 | 204.32 | 208.84 | +2.75% | 7,968,900 |
| 2026-05-04 | 212.50 | 215.45 | 198.35 | 203.26 | -3.75% | 6,725,200 |
| 2026-05-01 | 208.15 | 216.35 | 207.16 | 211.18 | +0.41% | 4,970,300 |
| 2026-04-30 | 204.00 | 215.20 | 200.04 | 210.32 | +4.28% | 7,730,800 |
| 2026-04-29 | 202.60 | 203.50 | 193.91 | 201.69 | +1.53% | 6,215,500 |
| 2026-04-28 | 197.32 | 204.67 | 195.00 | 198.65 | -7.98% | 13,367,900 |
| 2026-04-27 | 224.49 | 227.30 | 210.00 | 215.88 | -8.06% | 13,922,800 |
| 2026-04-24 | 221.96 | 237.68 | 218.38 | 234.81 | +14.76% | 20,481,700 |
| 2026-04-23 | 194.42 | 210.80 | 192.18 | 204.61 | +4.09% | 16,854,100 |
| 2026-04-22 | 180.00 | 196.66 | 178.47 | 196.57 | +12.01% | 13,932,300 |
| 2026-04-21 | 175.37 | 179.40 | 173.30 | 175.49 | +0.22% | 6,479,900 |
| 2026-04-20 | 167.41 | 175.31 | 164.10 | 175.10 | +5.02% | 8,564,000 |
| 2026-04-17 | 167.34 | 168.35 | 162.73 | 166.73 | +2.71% | 5,092,600 |
| 2026-04-16 | 159.99 | 166.09 | 156.85 | 162.33 | +1.88% | 5,748,000 |
| 2026-04-15 | 161.22 | 161.74 | 156.21 | 159.34 | -1.17% | 3,650,300 |
| 2026-04-14 | 161.03 | 163.50 | 157.60 | 161.22 | +2.31% | 6,294,200 |
| 2026-04-13 | 147.78 | 157.77 | 147.50 | 157.58 | +5.81% | 4,900,100 |
| 2026-04-10 | 152.41 | 159.29 | 147.96 | 148.93 | -0.58% | 7,431,600 |
| 2026-04-09 | 148.23 | 150.40 | 145.27 | 149.79 | +0.59% | 5,325,700 |
| 2026-04-08 | 152.16 | 153.42 | 145.00 | 148.91 | +3.51% | 6,480,300 |
| 2026-04-07 | 143.81 | 145.50 | 137.58 | 143.86 | -3.30% | 7,071,000 |
| 2026-04-06 | 152.18 | 153.68 | 146.10 | 148.77 | -0.23% | 4,137,600 |
| 2026-04-02 | 149.77 | 152.07 | 145.82 | 149.11 | -3.84% | 8,183,200 |
| 2026-04-01 | 154.39 | 158.37 | 152.30 | 155.07 | +2.51% | 8,306,300 |
| 2026-03-31 | 139.90 | 151.59 | 139.90 | 151.28 | +10.46% | 10,203,700 |
| 2026-03-30 | 144.10 | 145.75 | 136.00 | 136.96 | -4.97% | 8,033,600 |
| 2026-03-27 | 151.53 | 152.75 | 142.21 | 144.13 | -6.89% | 10,269,000 |
| 2026-03-26 | 157.35 | 163.53 | 154.35 | 154.80 | -1.45% | 15,671,600 |
| 2026-03-25 | 148.25 | 166.69 | 148.25 | 157.07 | +16.38% | 29,579,900 |
| 2026-03-24 | 136.00 | 140.58 | 133.01 | 134.96 | -1.41% | 10,924,900 |
| 2026-03-23 | 133.43 | 138.84 | 133.12 | 136.89 | +3.43% | 7,959,800 |
| 2026-03-20 | 136.90 | 139.95 | 131.42 | 132.35 | +1.95% | 12,450,800 |
| 2026-03-19 | 125.00 | 130.72 | 124.50 | 129.82 | +1.14% | 3,497,600 |
| 2026-03-18 | 127.81 | 130.88 | 127.20 | 128.36 | +0.82% | 4,206,900 |
| 2026-03-17 | 125.17 | 128.80 | 124.80 | 127.31 | +4.61% | 5,890,700 |
| 2026-03-16 | 119.50 | 123.44 | 118.38 | 121.70 | +5.14% | 4,407,300 |
| 2026-03-13 | 115.80 | 118.06 | 115.05 | 115.75 | +0.55% | 2,462,500 |
| 2026-03-12 | 118.22 | 119.25 | 114.45 | 115.12 | -4.15% | 3,451,000 |
| 2026-03-11 | 120.83 | 123.20 | 119.33 | 120.10 | -0.37% | 2,447,700 |
| 2026-03-10 | 117.00 | 123.61 | 116.99 | 120.55 | +2.48% | 3,659,782 |
| 2026-03-09 | 112.55 | 118.14 | 111.26 | 117.63 | +2.84% | 3,990,732 |
| 2026-03-06 | 118.13 | 119.27 | 113.51 | 114.38 | -5.17% | 4,331,100 |
| 2026-03-05 | 122.85 | 124.35 | 118.77 | 120.62 | -2.81% | 3,437,800 |
| 2026-03-04 | 122.70 | 127.40 | 121.74 | 124.11 | +1.96% | 2,984,500 |
| 2026-03-03 | 119.28 | 122.15 | 116.39 | 121.72 | -2.13% | 5,303,800 |
| 2026-03-02 | 123.32 | 125.84 | 121.64 | 124.37 | -2.42% | 3,832,000 |
| 2026-02-27 | 126.14 | 128.89 | 126.01 | 127.45 | -1.40% | 3,112,500 |
| 2026-02-26 | 131.94 | 134.25 | 126.66 | 129.26 | -1.88% | 4,136,000 |
| 2026-02-25 | 128.35 | 133.28 | 128.35 | 131.74 | +2.81% | 4,322,700 |
| 2026-02-24 | 124.60 | 131.39 | 124.00 | 128.14 | +3.52% | 4,273,000 |
| 2026-02-23 | 123.70 | 126.71 | 121.91 | 123.78 | -1.43% | 3,393,800 |
| 2026-02-20 | 125.22 | 130.00 | 124.96 | 125.58 | -1.06% | 4,056,000 |
| 2026-02-19 | 125.86 | 126.99 | 122.65 | 126.93 | -0.24% | 3,108,800 |
| 2026-02-18 | 128.60 | 130.40 | 126.00 | 127.24 | +0.28% | 4,275,600 |
| 2026-02-17 | 124.50 | 127.00 | 120.58 | 126.89 | +1.29% | 4,268,900 |
| 2026-02-13 | 120.12 | 127.42 | 119.70 | 125.28 | +2.53% | 4,417,600 |
| 2026-02-12 | 125.28 | 128.24 | 120.82 | 122.19 | -2.47% | 5,982,000 |
| 2026-02-11 | 127.51 | 129.54 | 125.16 | 125.28 | -0.53% | 4,145,200 |
| 2026-02-10 | 124.37 | 130.90 | 124.25 | 125.95 | +1.08% | 8,913,500 |
| 2026-02-09 | 120.25 | 125.25 | 118.25 | 124.61 | +0.74% | 6,817,400 |
| 2026-02-06 | 112.72 | 124.31 | 112.53 | 123.70 | +11.56% | 15,789,000 |
| 2026-02-05 | 104.48 | 115.10 | 100.02 | 110.88 | +5.70% | 24,625,000 |
| 2026-02-04 | 105.00 | 108.19 | 103.00 | 104.90 | +0.33% | 12,213,700 |
| 2026-02-03 | 108.00 | 109.36 | 101.57 | 104.55 | -2.23% | 7,058,000 |
| 2026-02-02 | 104.58 | 108.12 | 104.01 | 106.93 | +1.49% | 5,001,100 |
| 2026-01-30 | 107.09 | 108.00 | 105.03 | 105.36 | -2.83% | 4,950,700 |
| 2026-01-29 | 110.06 | 110.40 | 104.11 | 108.43 | -1.39% | 6,154,700 |
| 2026-01-28 | 115.00 | 115.78 | 109.06 | 109.96 | -4.28% | 7,947,400 |
| 2026-01-27 | 116.16 | 117.39 | 114.23 | 114.88 | +0.13% | 4,500,600 |
| 2026-01-26 | 116.35 | 116.44 | 114.06 | 114.73 | -1.15% | 3,716,600 |
| 2026-01-23 | 120.88 | 121.85 | 114.58 | 116.07 | -2.63% | 6,814,500 |
| 2026-01-22 | 120.70 | 123.50 | 118.65 | 119.20 | +4.63% | 14,162,100 |
| 2026-01-21 | 111.08 | 117.28 | 111.08 | 113.92 | +6.30% | 13,666,000 |
| 2026-01-20 | 104.86 | 110.74 | 104.41 | 107.17 | +1.31% | 7,318,200 |
| 2026-01-16 | 106.66 | 107.96 | 105.19 | 105.78 | +0.64% | 5,291,100 |
| 2026-01-15 | 108.13 | 108.89 | 104.95 | 105.11 | +0.11% | 5,775,800 |
| 2026-01-14 | 106.37 | 106.49 | 102.01 | 104.99 | -2.64% | 7,570,100 |
| 2026-01-13 | 108.87 | 111.75 | 105.90 | 107.84 | -2.97% | 7,749,400 |
| 2026-01-12 | 110.94 | 111.61 | 109.25 | 111.14 | -0.58% | 4,443,100 |
| 2026-01-09 | 113.91 | 113.98 | 109.52 | 111.79 | -1.14% | 5,292,900 |
| 2026-01-08 | 115.82 | 116.28 | 110.55 | 113.08 | -2.25% | 4,701,000 |
| 2026-01-07 | 114.93 | 117.20 | 113.97 | 115.68 | +0.13% | 5,117,600 |
| 2026-01-06 | 117.52 | 117.97 | 114.99 | 115.53 | -0.50% | 3,290,100 |
| 2026-01-05 | 120.36 | 122.50 | 116.03 | 116.11 | +1.20% | 6,859,500 |
| 2026-01-02 | 112.83 | 116.29 | 112.83 | 114.73 | +4.96% | 6,711,800 |
| 2025-12-31 | 110.67 | 111.60 | 109.29 | 109.31 | -1.40% | 3,455,600 |
| 2025-12-30 | 111.13 | 112.00 | 110.39 | 110.86 | +0.32% | 3,616,900 |
| 2025-12-29 | 108.73 | 111.29 | 108.38 | 110.51 | +0.22% | 3,347,700 |
| 2025-12-26 | 111.47 | 111.60 | 110.10 | 110.27 | -1.15% | 3,054,300 |
| 2025-12-24 | 112.09 | 112.32 | 110.58 | 111.55 | -0.42% | 2,160,500 |
| 2025-12-23 | 112.72 | 112.90 | 110.29 | 112.02 | -1.12% | 7,045,300 |
| 2025-12-22 | 117.17 | 117.21 | 112.67 | 113.29 | -0.65% | 7,754,300 |
| 2025-12-19 | 114.22 | 115.21 | 113.42 | 114.03 | +0.46% | 7,854,500 |
| 2025-12-18 | 117.13 | 118.06 | 113.43 | 113.51 | -0.93% | 5,194,900 |
| 2025-12-17 | 121.58 | 121.64 | 112.63 | 114.58 | -5.38% | 8,686,600 |
| 2025-12-16 | 123.50 | 124.00 | 117.83 | 121.10 | -2.63% | 6,198,800 |
| 2025-12-15 | 126.38 | 128.74 | 123.14 | 124.37 | -4.98% | 6,924,800 |
| 2025-12-12 | 135.31 | 137.00 | 130.41 | 130.89 | -3.86% | 3,965,900 |
| 2025-12-11 | 137.99 | 138.26 | 133.09 | 136.14 | -3.80% | 4,227,500 |
| 2025-12-10 | 141.74 | 142.80 | 140.00 | 141.52 | -0.29% | 1,765,800 |
| 2025-12-09 | 139.57 | 142.22 | 138.36 | 141.93 | +1.54% | 2,303,400 |
| 2025-12-08 | 143.00 | 143.41 | 138.31 | 139.78 | -1.08% | 2,168,100 |
| 2025-12-05 | 143.21 | 144.25 | 140.49 | 141.31 | +0.58% | 2,445,200 |
| 2025-12-04 | 139.69 | 141.40 | 138.22 | 140.49 | +0.93% | 2,390,200 |
| 2025-12-03 | 137.36 | 139.56 | 135.81 | 139.19 | +1.99% | 2,152,000 |
| 2025-12-02 | 136.03 | 139.35 | 135.74 | 136.48 | +1.09% | 2,184,900 |
| 2025-12-01 | 133.43 | 136.58 | 133.00 | 135.01 | -0.41% | 2,365,000 |
| 2025-11-28 | 133.79 | 135.66 | 132.70 | 135.56 | +2.22% | 1,559,100 |
| 2025-11-26 | 133.50 | 134.65 | 132.36 | 132.61 | +0.89% | 2,806,700 |
| 2025-11-25 | 132.00 | 132.50 | 126.92 | 131.44 | -2.43% | 4,858,100 |
| 2025-11-24 | 132.82 | 136.01 | 132.55 | 134.71 | +2.39% | 3,417,600 |
| 2025-11-21 | 132.53 | 133.27 | 125.17 | 131.57 | -0.72% | 6,166,800 |
| 2025-11-20 | 142.28 | 143.32 | 131.85 | 132.53 | -3.26% | 4,609,700 |
| 2025-11-19 | 137.60 | 138.56 | 134.92 | 136.99 | +0.70% | 3,499,400 |
| 2025-11-18 | 138.19 | 139.54 | 133.24 | 136.04 | -3.01% | 3,993,000 |
| 2025-11-17 | 139.57 | 143.80 | 138.19 | 140.26 | +0.35% | 2,977,500 |
| 2025-11-14 | 136.91 | 143.75 | 135.10 | 139.77 | -0.38% | 3,717,900 |
| 2025-11-13 | 147.00 | 147.63 | 138.38 | 140.31 | -5.67% | 6,496,000 |
| 2025-11-12 | 151.07 | 152.48 | 146.85 | 148.75 | -0.66% | 2,602,100 |
| 2025-11-11 | 153.00 | 153.00 | 146.70 | 149.74 | -3.29% | 4,075,300 |
| 2025-11-10 | 158.48 | 159.31 | 154.55 | 154.84 | +1.61% | 3,274,200 |
| 2025-11-07 | 154.74 | 155.23 | 146.29 | 152.38 | -3.71% | 5,794,600 |
| 2025-11-06 | 167.00 | 167.48 | 155.18 | 158.25 | -1.21% | 7,123,700 |
| 2025-11-05 | 158.74 | 164.33 | 156.33 | 160.19 | -0.34% | 6,941,800 |
| 2025-11-04 | 162.00 | 166.14 | 160.40 | 160.73 | -4.71% | 3,936,600 |
| 2025-11-03 | 171.30 | 173.54 | 168.36 | 168.68 | -0.67% | 2,230,100 |
| 2025-10-31 | 168.50 | 171.88 | 166.94 | 169.82 | +2.64% | 3,704,400 |
| 2025-10-30 | 168.62 | 169.00 | 165.30 | 165.45 | -2.90% | 2,856,000 |
| 2025-10-29 | 175.27 | 177.25 | 169.37 | 170.39 | -1.56% | 3,098,300 |
| 2025-10-28 | 178.01 | 179.12 | 172.93 | 173.09 | -3.10% | 3,335,500 |
| 2025-10-27 | 174.49 | 183.16 | 174.27 | 178.62 | +4.65% | 6,552,400 |
| 2025-10-24 | 170.19 | 174.45 | 169.66 | 170.68 | +2.45% | 3,665,200 |
| 2025-10-23 | 164.56 | 169.29 | 164.07 | 166.60 | +0.54% | 2,775,700 |
| 2025-10-22 | 168.06 | 170.84 | 160.85 | 165.71 | -2.17% | 4,302,300 |
| 2025-10-21 | 170.53 | 173.84 | 167.06 | 169.38 | -1.24% | 4,776,100 |
| 2025-10-20 | 167.50 | 173.04 | 167.41 | 171.50 | +3.56% | 3,654,100 |
| 2025-10-17 | 169.73 | 169.73 | 163.61 | 165.61 | -3.26% | 4,645,300 |
| 2025-10-16 | 173.58 | 175.97 | 168.63 | 171.19 | +0.30% | 4,581,200 |
| 2025-10-15 | 172.06 | 174.00 | 167.10 | 170.67 | +1.49% | 7,692,800 |
| 2025-10-14 | 171.59 | 180.34 | 167.54 | 168.16 | -2.20% | 12,821,200 |
| 2025-10-13 | 160.81 | 175.00 | 157.00 | 171.94 | +11.07% | 11,188,200 |
| 2025-10-10 | 170.60 | 171.59 | 153.22 | 154.81 | -9.29% | 8,384,000 |
| 2025-10-09 | 164.51 | 171.86 | 161.21 | 170.66 | +2.33% | 8,685,600 |
| 2025-10-08 | 158.50 | 168.51 | 156.50 | 166.77 | +4.66% | 9,048,800 |
| 2025-10-07 | 157.00 | 161.00 | 154.35 | 159.34 | +2.00% | 5,179,100 |
| 2025-10-06 | 155.60 | 160.54 | 154.65 | 156.22 | +2.35% | 5,095,900 |
| 2025-10-03 | 152.88 | 154.55 | 150.66 | 152.64 | +0.33% | 2,533,600 |
| 2025-10-02 | 150.85 | 152.50 | 149.41 | 152.15 | +1.17% | 3,573,100 |
| 2025-10-01 | 142.41 | 151.25 | 142.36 | 150.38 | +6.28% | 7,886,800 |
| 2025-09-30 | 139.90 | 141.68 | 138.49 | 141.49 | +1.21% | 2,550,700 |
| 2025-09-29 | 141.22 | 142.30 | 139.34 | 139.80 | +0.13% | 2,988,900 |
| 2025-09-26 | 141.00 | 141.08 | 137.62 | 139.62 | -0.73% | 3,757,100 |
| 2025-09-25 | 141.50 | 142.80 | 138.00 | 140.65 | -2.53% | 4,312,200 |
| 2025-09-24 | 142.15 | 146.00 | 141.31 | 144.30 | +2.35% | 4,545,700 |
| 2025-09-23 | 145.41 | 146.16 | 140.28 | 140.99 | -2.42% | 4,823,900 |
| 2025-09-22 | 142.15 | 145.55 | 141.35 | 144.48 | +1.10% | 4,705,800 |
| 2025-09-19 | 145.81 | 145.81 | 142.38 | 142.91 | -2.48% | 8,770,200 |
| 2025-09-18 | 147.21 | 149.24 | 142.00 | 146.54 | -4.45% | 12,215,000 |
| 2025-09-17 | 153.00 | 154.66 | 150.10 | 153.37 | -0.31% | 2,500,000 |
| 2025-09-16 | 153.76 | 155.80 | 152.35 | 153.85 | -0.01% | 2,385,300 |
| 2025-09-15 | 151.25 | 154.98 | 151.03 | 153.86 | +2.14% | 2,570,400 |
| 2025-09-12 | 155.24 | 155.55 | 149.02 | 150.64 | -2.62% | 3,605,200 |
| 2025-09-11 | 152.85 | 158.89 | 152.85 | 154.70 | +0.36% | 6,342,200 |
| 2025-09-10 | 143.30 | 154.50 | 142.80 | 154.14 | +9.47% | 11,219,700 |
| 2025-09-09 | 139.14 | 141.74 | 139.10 | 140.80 | +1.19% | 2,083,400 |
| 2025-09-08 | 138.71 | 141.15 | 138.14 | 139.14 | +0.70% | 2,573,100 |
| 2025-09-05 | 138.00 | 138.82 | 135.35 | 138.17 | +1.99% | 2,822,400 |
| 2025-09-04 | 131.13 | 136.12 | 130.26 | 135.48 | +3.09% | 3,274,900 |
| 2025-09-03 | 133.65 | 134.10 | 130.71 | 131.42 | -0.70% | 3,202,100 |
| 2025-09-02 | 133.62 | 134.89 | 130.41 | 132.34 | -4.32% | 5,833,700 |
| 2025-08-29 | 140.67 | 140.78 | 137.31 | 138.31 | -2.97% | 3,616,000 |
| 2025-08-28 | 140.60 | 143.80 | 139.76 | 142.55 | +1.34% | 2,882,900 |
| 2025-08-27 | 140.27 | 141.96 | 138.83 | 140.66 | +0.29% | 2,499,500 |
| 2025-08-26 | 138.34 | 141.41 | 137.85 | 140.26 | +1.80% | 2,515,400 |
| 2025-08-25 | 138.29 | 139.00 | 136.00 | 137.78 | -0.10% | 1,870,900 |
| 2025-08-22 | 133.00 | 140.35 | 132.68 | 137.92 | +3.48% | 4,041,500 |
| 2025-08-21 | 130.89 | 133.63 | 130.21 | 133.28 | +1.62% | 4,107,200 |
| 2025-08-20 | 132.70 | 133.13 | 127.03 | 131.16 | -2.13% | 5,838,700 |
| 2025-08-19 | 140.93 | 142.80 | 133.70 | 134.01 | -5.00% | 4,751,600 |
| 2025-08-18 | 137.91 | 141.51 | 137.53 | 141.06 | +1.55% | 2,892,900 |
| 2025-08-15 | 140.55 | 141.78 | 137.77 | 138.91 | -1.17% | 3,434,500 |
| 2025-08-14 | 140.29 | 140.68 | 138.27 | 140.55 | -0.74% | 4,927,800 |
| 2025-08-13 | 143.45 | 145.20 | 141.39 | 141.60 | -0.55% | 3,335,800 |
| 2025-08-12 | 142.85 | 143.00 | 140.42 | 142.39 | +0.95% | 3,996,500 |
| 2025-08-11 | 139.52 | 146.43 | 139.25 | 141.05 | +1.84% | 5,673,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+34.60%). Worst month: Jul (-15.92%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Arm Holdings plc American Depositary Shares's (ARM) latest close?
282.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is ARM's 52-week high and low?
452.70 high and 100.02 low over the trailing 52 weeks, as of 2026-08-07.
What is Arm Holdings plc American Depositary Shares's strongest and weakest month historically?
Historically, ARM's strongest calendar month has been Feb (average +34.60%) and its weakest Jul (average -15.92%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 727 daily bars in the Closelook data lake.