The average closing price for Arm Holdings plc American Depositary Shares (ARM) all-time is $126.42. The latest price is $223.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 13 2026 | $212.00 | $222.47 | $207.87 | $221.21 | 8,363,611 |
May 12 2026 | $204.31 | $216.50 | $200.89 | $207.92 | 7,809,351 |
May 11 2026 | $206.54 | $215.50 | $206.08 | $212.65 | 10,272,191 |
May 08 2026 | $216.96 | $222.00 | $211.00 | $213.27 | 11,500,700 |
May 07 2026 | $222.40 | $232.23 | $210.23 | $213.31 | 22,382,800 |
May 06 2026 | $232.00 | $239.50 | $220.10 | $237.30 | 26,272,900 |
May 05 2026 | $210.10 | $214.39 | $204.33 | $208.84 | 7,968,900 |
May 04 2026 | $212.50 | $215.45 | $198.35 | $203.26 | 6,725,200 |
May 01 2026 | $208.15 | $216.35 | $207.16 | $211.18 | 4,970,300 |
April 30 2026 | $204.00 | $215.20 | $200.04 | $210.32 | 7,730,800 |
April 29 2026 | $202.60 | $203.50 | $193.91 | $201.69 | 6,215,500 |
April 28 2026 | $197.32 | $204.67 | $195.00 | $198.65 | 13,367,900 |
April 27 2026 | $224.49 | $227.30 | $210.00 | $215.88 | 13,922,800 |
April 24 2026 | $221.96 | $237.68 | $218.38 | $234.81 | 20,481,700 |
April 23 2026 | $194.42 | $210.80 | $192.18 | $204.61 | 16,854,100 |
April 22 2026 | $180.00 | $196.66 | $178.48 | $196.57 | 13,932,300 |
April 21 2026 | $175.37 | $179.40 | $173.30 | $175.49 | 6,479,900 |
April 20 2026 | $167.42 | $175.32 | $164.10 | $175.10 | 8,564,000 |
April 17 2026 | $167.34 | $168.35 | $162.73 | $166.73 | 5,092,600 |
April 16 2026 | $159.99 | $166.09 | $156.85 | $162.33 | 5,748,000 |
April 15 2026 | $161.22 | $161.74 | $156.21 | $159.34 | 3,650,300 |
April 14 2026 | $161.03 | $163.50 | $157.60 | $161.22 | 6,294,200 |
April 13 2026 | $147.78 | $157.77 | $147.50 | $157.58 | 4,900,100 |
April 10 2026 | $152.41 | $159.29 | $147.96 | $148.93 | 7,431,600 |
April 09 2026 | $148.23 | $150.40 | $145.27 | $149.80 | 5,325,700 |
Daily pricing data for Arm Holdings plc American Depositary Shares dates back to 9/14/2023, and may be incomplete.