The lowest intraday price for Arm Holdings plc American Depositary Shares (ARM) this year was $100.02, on February 5. It is up 82.5% for the year. The latest price is $205.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $206.75 | $209.00 | $198.77 | $205.97 | 10,553,500 |
October 29 2026 | $227.12 | $231.99 | $224.55 | $228.77 | 4,538,049 |
October 28 2026 | $231.00 | $237.88 | $228.10 | $235.90 | 3,904,823 |
October 27 2026 | $223.98 | $227.83 | $222.00 | $226.60 | 3,730,834 |
October 26 2026 | $211.58 | $225.67 | $210.82 | $223.35 | 4,645,304 |
October 23 2026 | $210.67 | $215.05 | $208.50 | $210.33 | 2,430,100 |
October 22 2026 | $217.13 | $217.97 | $208.30 | $210.10 | 5,747,500 |
October 21 2026 | $225.02 | $228.95 | $219.50 | $226.59 | 3,282,100 |
October 20 2026 | $224.66 | $227.19 | $217.26 | $221.06 | 5,230,300 |
October 19 2026 | $236.59 | $236.59 | $227.16 | $228.05 | 4,114,300 |
October 16 2026 | $239.10 | $239.42 | $226.65 | $227.80 | 4,789,700 |
October 15 2026 | $228.87 | $245.87 | $226.54 | $244.79 | 6,594,200 |
October 14 2026 | $248.00 | $250.20 | $237.52 | $238.01 | 6,641,700 |
October 13 2026 | $245.32 | $260.15 | $243.60 | $255.39 | 6,783,521 |
October 12 2026 | $260.30 | $263.24 | $253.34 | $255.24 | 3,596,867 |
October 09 2026 | $280.00 | $281.50 | $265.60 | $266.28 | 4,272,000 |
October 08 2026 | $286.73 | $286.73 | $270.26 | $275.29 | 6,197,400 |
October 07 2026 | $291.11 | $300.60 | $290.50 | $294.37 | 3,424,600 |
October 06 2026 | $307.59 | $308.50 | $301.07 | $302.56 | 3,390,900 |
October 05 2026 | $308.03 | $311.00 | $299.80 | $302.90 | 2,905,100 |
October 02 2026 | $306.78 | $318.36 | $303.12 | $307.49 | 5,902,400 |
October 01 2026 | $294.18 | $297.14 | $287.50 | $292.34 | 3,279,000 |
September 30 2026 | $294.00 | $295.99 | $283.50 | $289.66 | 4,166,000 |
September 29 2026 | $291.01 | $301.00 | $287.06 | $293.67 | 6,024,200 |
September 28 2026 | $305.83 | $307.17 | $279.20 | $283.33 | 9,104,000 |
Daily pricing data for Arm Holdings plc American Depositary Shares dates back to 9/14/2023, and may be incomplete.