5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
+19.60%
6 MONTH PERFORMANCE
-14.77%
YEAR-TO-DATE PERFORMANCE
+12.27%
1 YEAR PERFORMANCE
+18.38%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $136.67 | $138.50 (1.34%) | $139.45 | $135.36 | 3.48 M | $146.53 B |
| 08/07/2025 | $137.77 | $135.57 (-1.6%) | $139.68 | $134.61 | 4.27 M | $143.43 B |
| 08/06/2025 | $137.41 | $136.12 (-0.94%) | $137.80 | $135.01 | 3.24 M | $144.01 B |
| 08/05/2025 | $140.50 | $137.23 (-2.33%) | $140.88 | $135.21 | 4.38 M | $145.19 B |
| 08/04/2025 | $140.10 | $140.05 (-0.04%) | $140.61 | $138.25 | 4.87 M | $148.17 B |
| 08/01/2025 | $138.00 | $137.58 (-0.3%) | $140.06 | $135.25 | 7.67 M | $145.56 B |
| 07/31/2025 | $148.35 | $141.38 (-4.7%) | $149.00 | $139.11 | 22.62 M | $149.58 B |
| 07/30/2025 | $162.32 | $163.32 (0.62%) | $165.25 | $161.36 | 4.89 M | $172.79 B |
| 07/29/2025 | $164.00 | $163.47 (-0.32%) | $166.25 | $160.78 | 3.55 M | $172.95 B |
| 07/28/2025 | $165.02 | $164.37 (-0.39%) | $166.88 | $162.04 | 4.03 M | $173.90 B |
| 07/25/2025 | $160.00 | $163.17 (1.98%) | $164.58 | $159.14 | 3.15 M | $172.14 B |
| 07/24/2025 | $160.00 | $159.99 (-0.01%) | $161.75 | $157.90 | 2.23 M | $168.79 B |
| 07/23/2025 | $156.96 | $159.28 (1.48%) | $159.75 | $155.71 | 3.40 M | $168.04 B |
| 07/22/2025 | $161.00 | $156.50 (-2.8%) | $162.13 | $153.24 | 5.17 M | $165.11 B |
| 07/21/2025 | $159.15 | $161.92 (1.74%) | $164.58 | $158.19 | 5.46 M | $170.83 B |
| 07/18/2025 | $158.50 | $156.74 (-1.11%) | $161.95 | $156.39 | 4.87 M | $165.36 B |
| 07/17/2025 | $157.11 | $157.18 (0.04%) | $159.50 | $153.54 | 4.89 M | $165.82 B |
| 07/16/2025 | $151.32 | $153.90 (1.7%) | $155.04 | $148.21 | 7.45 M | $162.36 B |
| 07/15/2025 | $148.38 | $147.11 (-0.86%) | $150.15 | $146.35 | 4.18 M | $155.20 B |
| 07/14/2025 | $145.94 | $144.54 (-0.96%) | $145.96 | $140.70 | 5.88 M | $152.49 B |
| 07/11/2025 | $146.68 | $145.94 (-0.5%) | $151.10 | $144.28 | 3.95 M | $153.97 B |
| 07/10/2025 | $149.00 | $148.55 (-0.3%) | $149.00 | $145.62 | 3.65 M | $156.72 B |
| 07/09/2025 | $149.59 | $148.02 (-1.05%) | $152.78 | $147.80 | 3.85 M | $156.16 B |
| 07/08/2025 | $148.93 | $147.79 (-0.77%) | $150.00 | $147.05 | 4.15 M | $155.92 B |
| 07/07/2025 | $154.00 | $146.88 (-4.62%) | $154.00 | $145.40 | 6.96 M | $154.96 B |
| 07/03/2025 | $155.86 | $155.09 (-0.49%) | $157.42 | $154.16 | 2.50 M | $163.62 B |
| 07/02/2025 | $154.21 | $154.63 (0.27%) | $155.24 | $152.03 | 5.03 M | $163.13 B |
| 07/01/2025 | $160.00 | $156.33 (-2.29%) | $161.75 | $153.52 | 6.37 M | $164.93 B |
| 06/30/2025 | $166.97 | $161.74 (-3.13%) | $168.31 | $161.22 | 5.53 M | $170.64 B |
| 06/27/2025 | $159.00 | $165.46 (4.06%) | $166.36 | $158.76 | 7.50 M | $174.56 B |
| 06/26/2025 | $158.54 | $158.15 (-0.25%) | $160.40 | $157.25 | 4.52 M | $166.85 B |
| 06/25/2025 | $157.11 | $157.31 (0.13%) | $159.88 | $156.68 | 4.75 M | $165.96 B |
| 06/24/2025 | $151.00 | $156.41 (3.58%) | $157.23 | $150.90 | 5.59 M | $165.01 B |
| 06/23/2025 | $143.00 | $149.33 (4.43%) | $149.59 | $142.60 | 4.74 M | $157.54 B |
| 06/20/2025 | $146.71 | $145.04 (-1.14%) | $148.48 | $143.26 | 3.80 M | $153.02 B |
| 06/18/2025 | $145.16 | $146.05 (0.61%) | $147.98 | $143.18 | 3.64 M | $154.08 B |
| 06/17/2025 | $140.83 | $144.72 (2.76%) | $149.25 | $140.50 | 5.88 M | $152.68 B |
| 06/16/2025 | $137.25 | $142.04 (3.49%) | $143.58 | $137.25 | 4.17 M | $149.85 B |
| 06/13/2025 | $135.81 | $135.55 (-0.19%) | $138.52 | $134.57 | 3.31 M | $143.01 B |
| 06/12/2025 | $137.44 | $138.62 (0.86%) | $140.63 | $137.21 | 3.24 M | $146.24 B |
| 06/11/2025 | $140.99 | $140.38 (-0.43%) | $144.30 | $138.94 | 3.59 M | $148.10 B |
| 06/10/2025 | $138.80 | $140.63 (1.32%) | $141.58 | $135.87 | 4.54 M | $148.36 B |
| 06/09/2025 | $135.00 | $138.61 (2.67%) | $141.32 | $134.82 | 6.86 M | $146.23 B |
| 06/06/2025 | $129.93 | $133.11 (2.45%) | $135.16 | $129.93 | 3.21 M | $140.43 B |
| 06/05/2025 | $131.09 | $129.55 (-1.17%) | $134.25 | $128.49 | 3.56 M | $136.68 B |
| 06/04/2025 | $129.40 | $130.36 (0.74%) | $130.68 | $127.33 | 2.47 M | $137.53 B |
| 06/03/2025 | $127.53 | $128.78 (0.98%) | $130.64 | $126.93 | 3.45 M | $135.86 B |
| 06/02/2025 | $124.80 | $126.06 (1.01%) | $127.48 | $123.59 | 3.30 M | $132.99 B |
| 05/30/2025 | $127.61 | $124.54 (-2.41%) | $127.80 | $121.56 | 5.79 M | $131.39 B |
| 05/29/2025 | $138.50 | $128.10 (-7.51%) | $138.59 | $126.75 | 7.44 M | $135.15 B |
| 05/28/2025 | $134.82 | $135.54 (0.53%) | $138.50 | $133.95 | 5.94 M | $142.99 B |
| 05/27/2025 | $130.05 | $133.96 (3.01%) | $135.99 | $129.73 | 5.51 M | $141.33 B |
| 05/23/2025 | $126.14 | $127.18 (0.82%) | $127.66 | $124.90 | 2.97 M | $134.17 B |
| 05/22/2025 | $129.60 | $129.28 (-0.25%) | $131.14 | $128.96 | 2.37 M | $136.39 B |
| 05/21/2025 | $128.92 | $130.45 (1.19%) | $135.34 | $128.60 | 4.81 M | $137.62 B |
| 05/20/2025 | $131.84 | $131.04 (-0.61%) | $132.04 | $129.70 | 3.11 M | $138.25 B |
| 05/19/2025 | $130.35 | $132.05 (1.3%) | $133.28 | $129.53 | 4.20 M | $139.31 B |
| 05/16/2025 | $133.35 | $135.96 (1.96%) | $136.15 | $132.90 | 4.79 M | $143.44 B |
| 05/15/2025 | $133.01 | $133.07 (0.05%) | $135.18 | $129.00 | 5.36 M | $140.39 B |
| 05/14/2025 | $128.97 | $133.45 (3.47%) | $134.97 | $128.81 | 8.88 M | $140.79 B |
| 05/13/2025 | $125.00 | $126.68 (1.34%) | $128.90 | $124.20 | 7.63 M | $133.65 B |
| 05/12/2025 | $121.64 | $124.81 (2.61%) | $125.45 | $121.30 | 7.55 M | $131.67 B |
| 05/09/2025 | $117.56 | $115.80 (-1.5%) | $118.82 | $114.80 | 5.36 M | $122.17 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.
