5 DAY PERFORMANCE
+8.30%
1 MONTH PERFORMANCE
+4.05%
3 MONTH PERFORMANCE
-32.00%
6 MONTH PERFORMANCE
-28.87%
YEAR-TO-DATE PERFORMANCE
+6.18%
1 YEAR PERFORMANCE
-28.58%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $120.88 | $116.07 (-3.98%) | $121.85 | $114.58 | 6.81 M | $125.57 B |
| 01/22/2026 | $120.71 | $119.20 (-1.25%) | $123.50 | $118.65 | 14.16 M | $128.95 B |
| 01/21/2026 | $111.08 | $113.92 (2.56%) | $117.28 | $111.08 | 13.67 M | $123.24 B |
| 01/20/2026 | $104.86 | $107.17 (2.2%) | $110.74 | $104.41 | 7.32 M | $115.94 B |
| 01/16/2026 | $106.66 | $105.78 (-0.83%) | $107.96 | $105.19 | 5.29 M | $114.43 B |
| 01/15/2026 | $108.13 | $105.11 (-2.79%) | $108.89 | $104.95 | 5.78 M | $113.71 B |
| 01/14/2026 | $106.37 | $104.99 (-1.3%) | $106.49 | $102.01 | 7.57 M | $113.58 B |
| 01/13/2026 | $108.87 | $107.84 (-0.95%) | $111.75 | $105.90 | 7.75 M | $116.66 B |
| 01/12/2026 | $110.94 | $111.14 (0.18%) | $111.61 | $109.25 | 4.44 M | $120.23 B |
| 01/09/2026 | $113.91 | $111.79 (-1.86%) | $113.98 | $109.52 | 5.29 M | $120.94 B |
| 01/08/2026 | $115.82 | $113.08 (-2.37%) | $116.28 | $110.55 | 4.70 M | $122.33 B |
| 01/07/2026 | $114.93 | $115.68 (0.65%) | $117.20 | $113.97 | 5.12 M | $125.14 B |
| 01/06/2026 | $117.52 | $115.53 (-1.69%) | $117.97 | $114.99 | 3.29 M | $124.98 B |
| 01/05/2026 | $120.36 | $116.11 (-3.53%) | $122.50 | $116.03 | 6.86 M | $125.61 B |
| 01/02/2026 | $112.83 | $114.73 (1.68%) | $116.29 | $112.83 | 6.71 M | $124.12 B |
| 12/31/2025 | $110.67 | $109.31 (-1.23%) | $111.60 | $109.29 | 3.46 M | $118.25 B |
| 12/30/2025 | $111.13 | $110.86 (-0.24%) | $112.00 | $110.39 | 3.62 M | $119.93 B |
| 12/29/2025 | $108.73 | $110.51 (1.64%) | $111.29 | $108.38 | 3.35 M | $119.55 B |
| 12/26/2025 | $111.47 | $110.27 (-1.08%) | $111.60 | $110.10 | 3.05 M | $116.67 B |
| 12/24/2025 | $112.09 | $111.55 (-0.48%) | $112.32 | $110.58 | 2.16 M | $118.02 B |
| 12/23/2025 | $112.72 | $112.02 (-0.62%) | $112.90 | $110.29 | 7.05 M | $118.52 B |
| 12/22/2025 | $117.17 | $113.29 (-3.31%) | $117.21 | $112.67 | 7.75 M | $119.86 B |
| 12/19/2025 | $114.22 | $114.03 (-0.17%) | $115.21 | $113.42 | 7.85 M | $120.64 B |
| 12/18/2025 | $117.13 | $113.51 (-3.09%) | $118.06 | $113.43 | 5.19 M | $120.09 B |
| 12/17/2025 | $121.58 | $114.58 (-5.76%) | $121.63 | $112.63 | 8.69 M | $121.23 B |
| 12/16/2025 | $123.50 | $121.10 (-1.94%) | $124.00 | $117.83 | 6.20 M | $128.12 B |
| 12/15/2025 | $126.38 | $124.37 (-1.59%) | $128.74 | $123.15 | 6.92 M | $131.58 B |
| 12/12/2025 | $135.31 | $130.89 (-3.27%) | $137.00 | $130.41 | 3.97 M | $138.48 B |
| 12/11/2025 | $137.99 | $136.14 (-1.34%) | $138.26 | $133.09 | 4.23 M | $144.04 B |
| 12/10/2025 | $141.74 | $141.52 (-0.16%) | $142.80 | $140.00 | 1.77 M | $149.73 B |
| 12/09/2025 | $139.57 | $141.93 (1.69%) | $142.22 | $138.36 | 2.30 M | $150.16 B |
| 12/08/2025 | $143.00 | $139.78 (-2.25%) | $143.41 | $138.31 | 2.17 M | $147.89 B |
| 12/05/2025 | $143.21 | $141.31 (-1.33%) | $144.25 | $140.49 | 2.45 M | $149.51 B |
| 12/04/2025 | $139.70 | $140.49 (0.57%) | $141.40 | $138.22 | 2.39 M | $148.64 B |
| 12/03/2025 | $137.36 | $139.19 (1.33%) | $139.56 | $135.81 | 2.15 M | $147.26 B |
| 12/02/2025 | $136.03 | $136.48 (0.33%) | $139.35 | $135.74 | 2.18 M | $144.40 B |
| 12/01/2025 | $133.43 | $135.01 (1.18%) | $136.58 | $133.00 | 2.37 M | $142.84 B |
| 11/28/2025 | $133.79 | $135.56 (1.32%) | $135.66 | $132.70 | 1.56 M | $143.42 B |
| 11/26/2025 | $133.50 | $132.61 (-0.67%) | $134.65 | $132.36 | 2.81 M | $140.30 B |
| 11/25/2025 | $132.00 | $131.44 (-0.42%) | $132.50 | $126.92 | 4.86 M | $139.06 B |
| 11/24/2025 | $132.82 | $134.71 (1.42%) | $136.01 | $132.55 | 3.42 M | $142.52 B |
| 11/21/2025 | $132.53 | $131.57 (-0.72%) | $133.27 | $125.17 | 6.17 M | $139.20 B |
| 11/20/2025 | $142.28 | $132.53 (-6.85%) | $143.32 | $131.85 | 4.61 M | $140.22 B |
| 11/19/2025 | $137.60 | $136.99 (-0.44%) | $138.56 | $134.92 | 3.50 M | $144.94 B |
| 11/18/2025 | $138.19 | $136.04 (-1.56%) | $139.54 | $133.24 | 3.99 M | $143.93 B |
| 11/17/2025 | $139.57 | $140.26 (0.49%) | $143.80 | $138.19 | 2.98 M | $148.40 B |
| 11/14/2025 | $136.91 | $139.77 (2.09%) | $143.75 | $135.10 | 3.72 M | $147.88 B |
| 11/13/2025 | $147.00 | $140.31 (-4.55%) | $147.64 | $138.38 | 6.50 M | $148.45 B |
| 11/12/2025 | $151.07 | $148.75 (-1.54%) | $152.48 | $146.85 | 2.60 M | $157.38 B |
| 11/11/2025 | $153.00 | $149.74 (-2.13%) | $153.00 | $146.70 | 4.08 M | $158.42 B |
| 11/10/2025 | $158.48 | $154.84 (-2.3%) | $159.32 | $154.55 | 3.27 M | $163.82 B |
| 11/07/2025 | $154.74 | $152.38 (-1.53%) | $155.23 | $146.29 | 5.79 M | $161.22 B |
| 11/06/2025 | $167.00 | $158.25 (-5.24%) | $167.48 | $155.18 | 7.12 M | $167.43 B |
| 11/05/2025 | $158.74 | $160.19 (0.91%) | $164.33 | $156.33 | 6.94 M | $169.48 B |
| 11/04/2025 | $162.00 | $160.73 (-0.78%) | $166.14 | $160.40 | 3.94 M | $170.05 B |
| 11/03/2025 | $171.30 | $168.68 (-1.53%) | $173.54 | $168.36 | 2.23 M | $178.46 B |
| 10/31/2025 | $168.50 | $169.82 (0.78%) | $171.88 | $166.94 | 3.70 M | $179.67 B |
| 10/30/2025 | $168.62 | $165.45 (-1.88%) | $169.00 | $165.30 | 2.86 M | $175.05 B |
| 10/29/2025 | $175.27 | $170.39 (-2.78%) | $177.25 | $169.37 | 3.10 M | $180.27 B |
| 10/28/2025 | $178.01 | $173.09 (-2.76%) | $179.12 | $172.93 | 3.34 M | $183.13 B |
| 10/27/2025 | $174.49 | $178.62 (2.37%) | $183.16 | $174.27 | 6.55 M | $188.98 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.
