The closing price for Arm Holdings plc American Depositary Shares (ARM) between September 1, 2023 and September 1, 2025 is $138.31, on Friday. It is up 146.5% in that time. The latest price is $138.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $140.67 | $140.78 | $137.31 | $138.31 | 3,615,984 |
August 28 2025 | $140.60 | $143.80 | $139.76 | $142.55 | 2,882,933 |
August 27 2025 | $140.27 | $141.96 | $138.83 | $140.66 | 2,499,461 |
August 26 2025 | $138.34 | $141.41 | $137.85 | $140.26 | 2,515,358 |
August 25 2025 | $138.30 | $139.00 | $136.00 | $137.78 | 1,870,929 |
August 22 2025 | $133.00 | $140.35 | $132.68 | $137.92 | 4,041,485 |
August 21 2025 | $130.89 | $133.63 | $130.21 | $133.28 | 4,107,208 |
August 20 2025 | $132.70 | $133.13 | $127.03 | $131.16 | 5,838,744 |
August 19 2025 | $140.93 | $142.80 | $133.70 | $134.01 | 4,751,607 |
August 18 2025 | $137.91 | $141.51 | $137.53 | $141.06 | 2,892,949 |
August 15 2025 | $140.55 | $141.78 | $137.77 | $138.91 | 3,434,478 |
August 14 2025 | $140.29 | $140.68 | $138.27 | $140.55 | 4,927,774 |
August 13 2025 | $143.45 | $145.20 | $141.39 | $141.60 | 3,335,791 |
August 12 2025 | $142.85 | $143.00 | $140.42 | $142.39 | 4,004,257 |
August 11 2025 | $139.52 | $146.43 | $139.25 | $141.05 | 5,673,358 |
August 08 2025 | $136.67 | $139.45 | $135.36 | $138.50 | 3,483,747 |
August 07 2025 | $137.77 | $139.68 | $134.61 | $135.57 | 4,269,209 |
August 06 2025 | $137.41 | $137.80 | $135.01 | $136.12 | 3,241,026 |
August 05 2025 | $140.50 | $140.88 | $135.21 | $137.23 | 4,384,607 |
August 04 2025 | $140.10 | $140.61 | $138.25 | $140.05 | 4,866,896 |
August 01 2025 | $138.00 | $140.06 | $135.25 | $137.58 | 7,673,360 |
July 31 2025 | $148.35 | $149.00 | $139.11 | $141.38 | 22,624,869 |
July 30 2025 | $162.32 | $165.25 | $161.36 | $163.33 | 4,885,275 |
July 29 2025 | $164.00 | $166.25 | $160.78 | $163.47 | 3,546,455 |
July 28 2025 | $165.02 | $166.88 | $162.04 | $164.37 | 4,027,941 |
Daily pricing data for Arm Holdings plc American Depositary Shares dates back to 9/14/2023, and may be incomplete.
