ARM
Arm Hldg Sp ADR (ARM)
NASDAQ
$173.04+$6.32 (+3.79%)
Price as of Nov 06, 2026 12:15 PM EST
  • $178.1B
    Market Cap
  • 5.35%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -44.96%
    Low Price$166.72
    High Price$294.37
  • 3 Months
    -39.28%
    Low Price$166.72
    High Price$333.20
  • 1 Year
    +5.35%
    Low Price$104.55
    High Price$439.46
Date
Open
High
Low
Close
Change (%)
Volume
11/05/2026
172.05
175.83
163.13
166.72
-13.08%
15,476,152
11/04/2026
201.98
209.50
189.88
191.80
-5.28%
8,880,697
11/04/2026
$0.52 Earnings
11/03/2026
200.96
206.89
200.00
202.49
+2.90%
3,494,757
11/02/2026
207.18
207.23
196.12
196.79
-4.46%
6,277,406
10/30/2026
206.75
209.00
198.77
205.97
-9.97%
10,567,826
10/29/2026
227.12
231.99
224.55
228.77
-3.02%
4,662,550
10/28/2026
231.00
237.88
228.10
235.90
+4.10%
3,967,546
10/27/2026
223.98
227.83
222.00
226.60
+1.46%
3,751,646
10/26/2026
211.58
225.67
210.82
223.35
+6.19%
4,695,704
10/23/2026
210.67
215.05
208.50
210.33
+0.11%
2,416,691
10/22/2026
217.13
217.97
208.30
210.10
-7.28%
5,747,468
10/21/2026
225.02
228.95
219.50
226.59
+2.50%
3,282,146
10/20/2026
224.66
227.19
217.26
221.06
-3.07%
5,230,259
10/19/2026
236.59
236.59
227.16
228.05
+0.11%
4,091,061
10/16/2026
239.10
239.42
226.65
227.80
-6.94%
4,791,878
10/15/2026
228.87
245.87
226.54
244.79
+2.85%
6,594,334
10/14/2026
248.00
250.20
237.52
238.01
-6.81%
6,647,266
10/13/2026
245.32
260.15
243.60
255.39
+0.06%
6,783,506
10/12/2026
260.30
263.24
253.34
255.24
-4.15%
3,596,873
10/09/2026
280.00
281.50
265.60
266.28
-3.27%
4,271,977
10/08/2026
286.73
286.73
270.26
275.29
-6.48%
6,197,428
10/07/2026
291.11
300.60
290.50
294.37
-2.71%
3,424,630
10/06/2026
307.59
308.50
301.07
302.56
-0.11%
3,400,572
10/05/2026
308.03
311.00
299.80
302.90
-1.49%
2,905,122
10/02/2026
306.78
318.36
303.12
307.49
+5.18%
5,902,359
10/01/2026
294.18
297.14
287.50
292.34
+0.93%
3,278,976
09/30/2026
294.00
295.99
283.50
289.66
-1.37%
4,165,977
09/29/2026
291.01
301.00
287.06
293.67
+3.65%
6,024,215
09/28/2026
305.83
307.17
279.20
283.33
-8.70%
9,103,967
09/25/2026
318.50
325.48
310.08
310.32
+1.30%
7,003,717
09/24/2026
319.23
326.00
303.65
306.34
-7.88%
9,560,620
09/23/2026
331.78
336.98
324.56
332.56
-0.19%
6,982,295
09/22/2026
319.41
334.66
318.69
333.20
+3.19%
7,409,797
09/21/2026
294.36
324.16
293.08
322.90
+17.16%
13,009,926
09/18/2026
269.27
275.78
261.66
275.61
+4.04%
6,963,142
09/17/2026
262.00
267.00
256.00
264.90
+8.57%
6,490,370
09/16/2026
246.87
252.80
240.45
243.98
+0.89%
2,759,625
09/15/2026
241.63
253.16
240.68
241.83
+1.18%
3,769,666
09/14/2026
242.38
249.25
238.03
239.01
-9.74%
6,490,636
09/11/2026
257.70
267.77
253.06
264.79
+4.17%
4,271,222
09/10/2026
253.00
257.92
251.29
254.18
-3.80%
3,725,714
09/09/2026
262.28
274.80
261.49
264.23
+1.03%
3,320,210
09/08/2026
261.50
267.97
254.64
261.53
+3.74%
5,104,113
09/04/2026
248.59
255.69
247.51
252.09
+3.92%
4,132,413
09/03/2026
231.09
244.07
225.46
242.59
+3.29%
4,489,856
09/02/2026
233.38
236.44
229.39
234.86
+0.02%
2,433,876
09/01/2026
233.92
235.98
229.30
234.82
-2.93%
2,959,818
08/31/2026
238.81
243.70
238.09
241.91
+1.20%
2,153,821
08/28/2026
251.10
251.69
238.66
239.05
-6.33%
3,884,572
08/27/2026
255.46
267.69
249.47
255.21
+1.65%
4,879,975
08/26/2026
240.29
253.00
238.50
251.06
+3.93%
4,092,111
08/25/2026
244.81
247.99
240.34
241.56
+1.16%
3,495,380
08/24/2026
236.34
240.25
233.29
238.78
-1.87%
3,315,551
08/21/2026
253.46
255.93
242.50
243.32
-2.95%
3,693,795
08/20/2026
246.40
251.23
242.28
250.72
+0.55%
2,812,439
08/19/2026
257.00
268.00
241.50
249.34
-1.57%
4,330,474
08/18/2026
257.00
258.50
247.60
253.32
-6.67%
6,370,320
08/17/2026
285.00
287.15
271.28
271.43
-2.87%
3,713,761
08/14/2026
278.23
281.67
274.46
279.44
+0.28%
2,102,021
08/13/2026
266.99
290.21
266.24
278.65
+2.49%
4,798,360
08/12/2026
279.96
280.16
266.59
271.87
+1.09%
3,368,979
08/11/2026
273.10
273.39
265.37
268.93
+0.40%
3,177,536
08/10/2026
281.26
282.80
267.31
267.85
-5.21%
3,184,137
08/07/2026
298.97
299.29
275.00
282.57
-1.43%
3,830,973
08/06/2026
267.03
295.57
266.88
286.68
+4.41%
4,375,227
08/05/2026
274.56
281.59
268.62
274.58
-2.13%
4,441,004
08/04/2026
253.40
283.27
251.10
280.56
+17.36%
9,892,212
08/03/2026
230.01
241.90
219.39
239.06
-0.26%
6,049,205
07/31/2026
258.95
261.91
239.26
239.69
-0.77%
7,229,198
07/30/2026
258.00
268.48
232.67
241.54
+7.40%
12,805,880
07/29/2026
241.50
243.25
222.56
224.89
-8.11%
9,419,104
07/29/2026
$0.45 Earnings
07/28/2026
252.99
253.61
240.38
244.74
-8.11%
5,851,871
07/27/2026
263.48
268.20
251.61
266.33
+2.43%
5,047,073
07/24/2026
282.77
288.99
258.43
260.01
-8.14%
4,884,784
07/23/2026
275.47
284.00
274.77
283.04
-0.13%
3,603,148
07/22/2026
280.48
288.44
279.50
283.40
-2.18%
2,601,682
07/21/2026
285.47
294.00
274.50
289.73
+7.46%
5,135,828
07/20/2026
272.00
277.40
268.06
269.61
+0.91%
3,374,013
07/17/2026
249.87
272.88
243.12
267.19
+1.98%
8,239,045
07/16/2026
268.54
268.66
252.61
262.01
-5.41%
9,787,864
07/15/2026
281.09
288.50
265.20
277.01
-1.48%
5,715,317
07/14/2026
310.04
310.50
276.26
281.17
-5.96%
8,247,844
07/13/2026
311.43
311.43
293.50
298.99
-7.55%
5,300,925
07/10/2026
322.70
328.28
317.88
323.39
-1.37%
2,770,936
07/09/2026
318.32
339.44
311.15
327.87
+9.20%
7,097,006
07/08/2026
297.54
311.37
290.45
300.24
-0.06%
6,128,729
07/07/2026
305.93
314.90
293.99
300.43
-6.77%
7,546,719
07/06/2026
324.27
338.24
321.50
322.24
+2.21%
5,297,277
07/02/2026
337.24
358.49
309.74
315.28
-6.58%
7,575,552
07/01/2026
341.25
346.67
332.00
337.47
-4.82%
5,064,650
06/30/2026
349.77
361.95
342.07
354.57
+3.20%
6,267,744
06/29/2026
336.25
346.15
303.67
343.58
+2.79%
8,387,981
06/26/2026
335.07
339.90
326.80
334.27
-3.87%
7,718,159
06/25/2026
379.77
379.97
339.52
347.71
-3.17%
8,379,807
06/24/2026
373.33
374.56
344.12
359.08
-2.00%
8,663,746
06/23/2026
370.00
389.80
362.90
366.39
-10.14%
11,079,209
06/22/2026
440.03
444.95
401.95
407.72
-7.22%
9,416,893
06/18/2026
440.25
452.70
423.62
439.46
+4.91%
34,250,714