Arm Holdings plc American Depositary Shares (ARM) returned 8.4% between August 4, 2026 and August 5, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 05 2026 20:00 | $274.58 | $274.58 | $274.58 | $274.58 | — |
August 05 2026 19:30 | $278.25 | $278.25 | $273.56 | $274.05 | 634,455 |
August 05 2026 18:30 | $277.93 | $278.59 | $276.11 | $278.19 | 238,915 |
August 05 2026 17:30 | $276.01 | $278.00 | $275.43 | $277.95 | 220,549 |
August 05 2026 16:30 | $281.08 | $281.41 | $276.21 | $276.30 | 375,644 |
August 05 2026 15:30 | $275.68 | $281.59 | $275.68 | $281.08 | 554,308 |
August 05 2026 14:30 | $271.88 | $276.17 | $268.62 | $275.40 | 691,871 |
August 05 2026 13:30 | $274.58 | $281.14 | $270.83 | $272.16 | 1,321,602 |
August 04 2026 20:00 | $280.56 | $280.56 | $280.56 | $280.56 | — |
August 04 2026 19:30 | $281.55 | $283.25 | $280.12 | $280.62 | 1,476,125 |
August 04 2026 18:30 | $280.95 | $283.12 | $280.12 | $281.62 | 980,228 |
August 04 2026 17:30 | $278.20 | $281.88 | $277.65 | $280.85 | 1,048,768 |
August 04 2026 16:30 | $274.95 | $278.50 | $274.50 | $278.01 | 674,938 |
August 04 2026 15:30 | $270.58 | $275.60 | $270.48 | $274.88 | 934,609 |
August 04 2026 14:30 | $271.42 | $272.00 | $267.60 | $270.61 | 893,566 |
August 04 2026 13:30 | $253.40 | $272.90 | $251.10 | $271.41 | 2,527,726 |