ARM
Arm Hldg Sp ADR (ARM)
NASDAQ
$373.61-$34.11 (-8.37%)
Price as of Jun 23, 2026 11:00 AM EDT
  • $435.5B
    Market Cap
  • 173.03%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +33.02%
    Low Price$302.71
    High Price$439.46
  • 3 Months
    +208.06%
    Low Price$136.96
    High Price$439.46
  • 1 Year
    +173.03%
    Low Price$104.55
    High Price$439.46
Date
Open
High
Low
Close
Change (%)
Volume
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
06/17/2026
411.98
444.80
400.14
418.88
+5.69%
11,692,478
06/16/2026
401.00
428.60
395.88
396.34
-3.93%
12,401,678
06/15/2026
390.50
416.17
369.25
412.55
+8.33%
14,038,464
06/12/2026
353.12
385.80
350.04
380.81
+11.27%
16,531,888
06/11/2026
314.42
344.68
310.18
342.23
+11.32%
8,844,645
06/10/2026
314.47
332.10
304.11
307.43
-5.37%
8,466,206
06/09/2026
362.26
362.58
298.38
324.86
-6.22%
13,444,994
06/08/2026
354.00
364.35
339.01
346.39
+1.01%
9,090,696
06/05/2026
369.75
373.74
337.55
342.93
-12.84%
14,934,394
06/04/2026
380.41
397.45
367.52
393.44
-4.47%
10,915,972
06/03/2026
407.54
417.50
373.89
411.83
+2.26%
11,977,610
06/02/2026
401.13
427.99
387.90
402.71
-1.50%
15,447,344
06/01/2026
389.95
421.69
381.25
408.85
+15.73%
20,755,039
05/29/2026
339.25
356.45
337.00
353.29
+5.37%
10,448,689
05/28/2026
309.98
349.42
308.62
335.27
+10.76%
14,388,892
05/27/2026
320.54
323.77
300.88
302.71
-5.76%
9,356,019
05/26/2026
315.71
325.00
300.00
321.22
+4.80%
10,899,770
05/22/2026
290.08
315.00
288.21
306.51
+2.78%
13,961,724
05/21/2026
266.90
298.70
266.00
298.23
+16.16%
21,684,792
05/20/2026
226.54
259.44
226.09
256.73
+15.05%
18,297,551
05/19/2026
209.75
226.95
206.38
223.15
+3.73%
11,226,375
05/18/2026
209.81
215.50
203.00
215.12
+2.85%
8,622,501
05/15/2026
214.79
216.70
208.50
209.16
-8.46%
10,191,038
05/14/2026
217.84
228.68
213.23
228.50
+3.30%
8,456,948
05/13/2026
212.00
222.47
207.87
221.21
+6.39%
8,699,977
05/12/2026
204.77
216.50
200.89
207.92
-2.22%
7,839,579
05/11/2026
206.54
215.50
206.08
212.65
-0.29%
10,549,269
05/08/2026
216.96
222.00
211.00
213.27
-0.02%
11,610,259
05/07/2026
222.40
232.23
210.23
213.31
-10.11%
22,382,775
05/06/2026
232.00
239.50
220.10
237.30
+13.63%
26,272,787
05/06/2026
$0.60 Earnings
05/05/2026
210.10
214.39
204.32
208.84
+2.75%
7,968,859
05/04/2026
212.50
215.45
198.35
203.26
-3.75%
6,733,159
05/01/2026
208.15
216.35
207.16
211.18
+0.41%
4,970,251
04/30/2026
204.00
215.20
200.04
210.32
+4.28%
7,730,810
04/29/2026
202.60
203.50
193.91
201.69
+1.53%
6,169,713
04/28/2026
197.32
204.67
195.00
198.65
-7.98%
13,367,271
04/27/2026
224.49
227.30
210.00
215.88
-8.06%
13,825,473
04/24/2026
221.96
237.68
218.38
234.81
+14.76%
20,480,987
04/23/2026
194.42
210.80
192.18
204.61
+4.09%
16,854,094
04/22/2026
180.00
196.66
178.48
196.57
+12.01%
13,932,311
04/21/2026
175.37
179.40
173.30
175.49
+0.22%
6,479,061
04/20/2026
167.42
175.32
164.10
175.10
+5.02%
8,563,401
04/17/2026
167.34
168.35
162.73
166.73
+2.71%
5,092,592
04/16/2026
159.99
166.09
156.85
162.33
+1.88%
5,748,002
04/15/2026
161.22
161.74
156.21
159.34
-1.17%
3,650,295
04/14/2026
161.03
163.50
157.60
161.22
+2.31%
6,294,189
04/13/2026
147.78
157.77
147.50
157.58
+5.81%
4,900,084
04/10/2026
152.41
159.29
147.96
148.93
-0.58%
7,431,269
04/09/2026
148.23
150.40
145.27
149.80
+0.59%
5,325,421
04/08/2026
152.16
153.42
145.00
148.91
+3.51%
6,480,268
04/07/2026
143.82
145.50
137.58
143.86
-3.30%
7,070,995
04/06/2026
152.18
153.68
146.10
148.77
-0.23%
4,137,616
04/02/2026
149.77
152.07
145.82
149.11
-3.84%
8,183,181
04/01/2026
154.39
158.37
152.30
155.07
+2.51%
8,306,335
03/31/2026
139.90
151.59
139.90
151.28
+10.46%
10,203,708
03/30/2026
144.10
145.75
136.00
136.96
-4.97%
8,033,556
03/27/2026
151.53
152.75
142.21
144.13
-6.89%
10,269,040
03/26/2026
157.35
163.53
154.35
154.80
-1.45%
15,671,564
03/25/2026
148.26
166.69
148.25
157.07
+16.38%
29,579,891
03/24/2026
136.00
140.58
133.01
134.96
-1.41%
11,039,180
03/23/2026
133.43
138.85
133.12
136.89
+3.43%
7,959,801
03/20/2026
136.90
139.95
131.42
132.35
+1.95%
12,450,075
03/19/2026
125.00
130.73
124.50
129.82
+1.14%
3,497,579
03/18/2026
127.81
130.88
127.21
128.36
+0.82%
4,206,917
03/17/2026
125.17
128.80
124.80
127.31
+4.61%
5,889,885
03/16/2026
119.50
123.44
118.38
121.70
+5.14%
4,407,330
03/13/2026
115.80
118.06
115.05
115.75
+0.55%
2,462,517
03/12/2026
118.23
119.25
114.46
115.12
-4.15%
3,450,981
03/11/2026
120.83
123.20
119.33
120.10
-0.37%
2,451,778
03/10/2026
117.00
123.61
116.99
120.55
+2.48%
3,659,782
03/09/2026
112.55
118.14
111.26
117.63
+2.84%
3,990,732
03/06/2026
118.13
119.27
113.51
114.38
-5.17%
4,331,104
03/05/2026
122.85
124.35
118.77
120.62
-2.81%
3,441,825
03/04/2026
122.70
127.40
121.74
124.11
+1.96%
2,984,491
03/03/2026
119.28
122.15
116.39
121.72
-2.13%
5,303,774
03/02/2026
123.32
125.84
121.64
124.37
-2.42%
3,831,965
02/27/2026
126.15
128.89
126.01
127.45
-1.40%
3,112,548
02/26/2026
131.94
134.25
126.66
129.26
-1.88%
4,135,961
02/25/2026
128.35
133.28
128.35
131.74
+2.81%
4,322,698
02/24/2026
124.60
131.39
124.00
128.14
+3.52%
4,273,032
02/23/2026
123.71
126.71
121.91
123.78
-1.43%
3,393,756
02/20/2026
125.22
130.00
124.96
125.58
-1.06%
4,056,042
02/19/2026
125.86
126.99
122.65
126.93
-0.24%
3,108,805
02/18/2026
128.60
130.40
126.00
127.24
+0.28%
4,275,606
02/17/2026
124.50
127.00
120.58
126.89
+1.29%
4,268,855
02/13/2026
120.12
127.42
119.70
125.28
+2.53%
4,417,607
02/12/2026
125.28
128.24
120.82
122.19
-2.47%
5,981,961
02/11/2026
127.51
129.54
125.16
125.28
-0.53%
4,145,197
02/10/2026
124.37
130.90
124.25
125.95
+1.08%
8,913,476
02/09/2026
120.25
125.25
118.25
124.61
+0.74%
6,817,400
02/06/2026
112.72
124.31
112.53
123.70
+11.56%
15,788,966
02/05/2026
104.48
115.10
100.02
110.88
+5.70%
24,624,969
02/04/2026
105.00
108.19
103.00
104.90
+0.33%
12,213,701
02/04/2026
$0.43 Earnings
02/03/2026
108.00
109.36
101.57
104.55
-2.23%
7,058,027
02/02/2026
104.58
108.12
104.01
106.93
+1.49%
5,001,144
01/30/2026
107.09
108.00
105.03
105.36
-2.83%
4,950,724