ARM
Arm Hldg Sp ADR (ARM)
NASDAQ
$282.87+$0.30 (+0.11%)
Price as of Aug 07, 2026 7:59 PM EDT
  • $301.8B
    Market Cap
  • 104.02%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -5.94%
    Low Price$224.89
    High Price$327.87
  • 3 Months
    +32.47%
    Low Price$207.92
    High Price$439.46
  • 1 Year
    +104.02%
    Low Price$104.55
    High Price$439.46
Date
Open
High
Low
Close
Change (%)
Volume
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
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