5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
+21.07%
6 MONTH PERFORMANCE
+120.82%
YEAR-TO-DATE PERFORMANCE
+153.08%
1 YEAR PERFORMANCE
+96.83%
Arm Holdings plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $278.00 | $278.37 (0.13%) | $281.08 | $274.45 | 352.16 K | |
| 08/13/2026 | $266.99 | $278.65 (4.37%) | $290.21 | $266.24 | 4.80 M | $297.04 B |
| 08/12/2026 | $279.96 | $271.87 (-2.89%) | $280.16 | $266.59 | 3.37 M | $289.81 B |
| 08/11/2026 | $273.10 | $268.93 (-1.53%) | $273.39 | $265.37 | 3.18 M | $286.68 B |
| 08/10/2026 | $281.26 | $267.85 (-4.77%) | $282.80 | $267.31 | 3.18 M | $285.53 B |
| 08/07/2026 | $298.96 | $282.57 (-5.48%) | $299.29 | $275.00 | 3.83 M | $301.22 B |
| 08/06/2026 | $267.03 | $286.68 (7.36%) | $295.57 | $266.88 | 4.38 M | $305.60 B |
| 08/05/2026 | $274.56 | $274.58 (0.01%) | $281.59 | $268.62 | 4.44 M | $292.70 B |
| 08/04/2026 | $253.40 | $280.56 (10.72%) | $283.27 | $251.10 | 9.89 M | $299.08 B |
| 08/03/2026 | $230.01 | $239.06 (3.93%) | $241.90 | $219.39 | 6.05 M | $254.84 B |
| 07/31/2026 | $258.95 | $239.69 (-7.44%) | $261.90 | $239.26 | 7.23 M | $255.51 B |
| 07/30/2026 | $258.00 | $241.54 (-6.38%) | $268.48 | $232.67 | 12.81 M | $257.48 B |
| 07/29/2026 | $241.50 | $224.89 (-6.88%) | $243.25 | $222.56 | 9.42 M | $239.73 B |
| 07/28/2026 | $252.99 | $244.74 (-3.26%) | $253.61 | $240.38 | 5.85 M | $260.89 B |
| 07/27/2026 | $263.48 | $266.33 (1.08%) | $268.20 | $251.61 | 5.05 M | $283.91 B |
| 07/24/2026 | $282.77 | $260.01 (-8.05%) | $288.99 | $258.43 | 4.88 M | $276.39 B |
| 07/23/2026 | $275.47 | $283.04 (2.75%) | $284.00 | $274.77 | 3.60 M | $300.87 B |
| 07/22/2026 | $280.48 | $283.40 (1.04%) | $288.44 | $279.50 | 2.60 M | $301.25 B |
| 07/21/2026 | $285.47 | $289.73 (1.49%) | $294.00 | $274.50 | 5.14 M | $307.98 B |
| 07/20/2026 | $272.00 | $269.61 (-0.88%) | $277.40 | $268.06 | 3.37 M | $286.60 B |
| 07/17/2026 | $249.87 | $267.19 (6.93%) | $272.88 | $243.12 | 8.24 M | $284.02 B |
| 07/16/2026 | $268.54 | $262.01 (-2.43%) | $268.66 | $252.61 | 9.79 M | $278.52 B |
| 07/15/2026 | $281.09 | $277.01 (-1.45%) | $288.50 | $265.20 | 5.71 M | $294.46 B |
| 07/14/2026 | $310.04 | $281.17 (-9.31%) | $310.50 | $276.26 | 8.48 M | $298.88 B |
| 07/13/2026 | $311.43 | $298.99 (-3.99%) | $311.43 | $293.50 | 5.30 M | $317.83 B |
| 07/10/2026 | $322.70 | $323.39 (0.21%) | $328.28 | $317.88 | 2.77 M | $343.76 B |
| 07/09/2026 | $318.32 | $327.87 (3%) | $339.44 | $311.15 | 7.10 M | $348.53 B |
| 07/08/2026 | $297.54 | $300.24 (0.91%) | $311.37 | $290.45 | 6.13 M | $319.16 B |
| 07/07/2026 | $305.93 | $300.43 (-1.8%) | $314.90 | $293.99 | 7.27 M | $319.36 B |
| 07/06/2026 | $324.27 | $322.24 (-0.63%) | $338.24 | $321.50 | 5.30 M | $342.54 B |
| 07/02/2026 | $337.24 | $315.28 (-6.51%) | $358.49 | $309.74 | 7.58 M | $335.14 B |
| 07/01/2026 | $341.25 | $337.47 (-1.11%) | $346.67 | $332.00 | 5.06 M | $358.73 B |
| 06/30/2026 | $349.77 | $354.57 (1.37%) | $361.95 | $342.07 | 6.27 M | $376.91 B |
| 06/29/2026 | $336.25 | $343.58 (2.18%) | $346.15 | $303.67 | 8.39 M | $365.23 B |
| 06/26/2026 | $335.07 | $334.27 (-0.24%) | $339.90 | $326.80 | 7.72 M | $355.33 B |
| 06/25/2026 | $379.77 | $347.71 (-8.44%) | $379.97 | $339.52 | 8.38 M | $369.62 B |
| 06/24/2026 | $373.33 | $359.08 (-3.82%) | $374.56 | $344.12 | 8.66 M | $381.70 B |
| 06/23/2026 | $370.00 | $366.39 (-0.98%) | $389.80 | $362.90 | 11.08 M | $389.47 B |
| 06/22/2026 | $440.03 | $407.72 (-7.34%) | $444.95 | $401.95 | 9.42 M | $433.41 B |
| 06/18/2026 | $440.25 | $439.46 (-0.18%) | $452.70 | $423.62 | 34.22 M | $467.15 B |
| 06/17/2026 | $411.98 | $418.88 (1.67%) | $444.80 | $400.14 | 11.69 M | $445.27 B |
| 06/16/2026 | $401.00 | $396.34 (-1.16%) | $428.60 | $395.88 | 12.40 M | $421.31 B |
| 06/15/2026 | $390.50 | $412.55 (5.65%) | $416.17 | $369.25 | 14.04 M | $438.54 B |
| 06/12/2026 | $353.12 | $380.81 (7.84%) | $385.80 | $350.04 | 16.53 M | $404.80 B |
| 06/11/2026 | $314.42 | $342.23 (8.84%) | $344.68 | $310.18 | 8.84 M | $363.79 B |
| 06/10/2026 | $314.47 | $307.43 (-2.24%) | $332.10 | $304.11 | 8.04 M | $326.80 B |
| 06/09/2026 | $362.26 | $324.86 (-10.32%) | $362.58 | $298.38 | 13.40 M | $345.33 B |
| 06/08/2026 | $354.00 | $346.39 (-2.15%) | $364.35 | $339.01 | 9.06 M | $368.21 B |
| 06/05/2026 | $369.75 | $342.93 (-7.25%) | $373.74 | $337.55 | 14.89 M | $364.53 B |
| 06/04/2026 | $380.41 | $393.44 (3.43%) | $397.45 | $367.52 | 10.92 M | $418.23 B |
| 06/03/2026 | $407.54 | $411.83 (1.05%) | $417.50 | $373.89 | 11.94 M | $437.78 B |
| 06/02/2026 | $401.13 | $402.71 (0.39%) | $427.99 | $387.90 | 15.45 M | $428.08 B |
| 06/01/2026 | $389.95 | $408.85 (4.85%) | $421.69 | $381.25 | 20.74 M | $434.61 B |
| 05/29/2026 | $339.25 | $353.29 (4.14%) | $356.45 | $337.00 | 10.45 M | $375.55 B |
| 05/28/2026 | $309.98 | $335.27 (8.16%) | $349.42 | $308.62 | 14.39 M | $356.39 B |
| 05/27/2026 | $320.54 | $302.71 (-5.56%) | $323.77 | $300.88 | 9.36 M | $321.78 B |
| 05/26/2026 | $315.71 | $321.22 (1.75%) | $325.00 | $300.00 | 10.90 M | $341.46 B |
| 05/22/2026 | $290.08 | $306.51 (5.66%) | $315.00 | $288.21 | 13.96 M | $325.82 B |
| 05/21/2026 | $266.90 | $298.23 (11.74%) | $298.70 | $266.00 | 21.80 M | $317.02 B |
| 05/20/2026 | $226.54 | $256.73 (13.33%) | $259.44 | $226.09 | 18.30 M | $272.90 B |
| 05/19/2026 | $209.75 | $223.15 (6.39%) | $226.95 | $206.38 | 11.23 M | $237.21 B |
| 05/18/2026 | $209.81 | $215.12 (2.53%) | $215.50 | $203.00 | 8.61 M | $228.67 B |
| 05/15/2026 | $214.79 | $209.16 (-2.62%) | $216.70 | $208.50 | 10.19 M | $222.34 B |
| 05/14/2026 | $217.84 | $228.50 (4.89%) | $228.68 | $213.23 | 8.46 M | $242.90 B |
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.
