ARM
Arm Hldg Sp ADR (ARM)
NASDAQ
$275.23-$0.38 (-0.14%)
Price as of Sep 18, 2026 7:59 PM EDT
  • $294.4B
    Market Cap
  • 92.86%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +8.80%
    Low Price$234.82
    High Price$275.61
  • 3 Months
    -37.28%
    Low Price$224.89
    High Price$407.72
  • 1 Year
    +92.86%
    Low Price$104.55
    High Price$439.46
Date
Open
High
Low
Close
Change (%)
Volume
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
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