Arm Holdings plc American Depositary Shares (ARM) went public on September 14, 2023, when it opened at $56.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $294.18 | $318.36 | $208.30 | $228.77 | 95,400,698 |
September 2026 | $233.92 | $336.98 | $225.46 | $289.66 | 119,251,500 |
August 2026 | $230.01 | $299.29 | $219.39 | $241.91 | 87,917,800 |
July 2026 | $341.25 | $358.49 | $222.56 | $239.69 | 138,655,770 |
June 2026 | $389.95 | $452.70 | $298.38 | $354.57 | 262,037,400 |
May 2026 | $208.15 | $356.45 | $198.35 | $353.29 | 244,655,000 |
April 2026 | $154.39 | $237.68 | $137.58 | $210.32 | 180,169,900 |
March 2026 | $123.32 | $166.69 | $111.26 | $151.28 | 158,996,714 |
February 2026 | $104.58 | $134.25 | $100.02 | $127.45 | 129,909,800 |
January 2026 | $112.83 | $123.50 | $102.01 | $105.36 | 132,033,200 |
December 2025 | $133.43 | $144.25 | $108.38 | $109.31 | 91,262,200 |
November 2025 | $171.30 | $173.54 | $125.17 | $135.56 | 80,080,200 |
October 2025 | $142.41 | $183.16 | $142.36 | $169.82 | 130,035,600 |
September 2025 | $133.62 | $158.89 | $130.26 | $141.49 | 97,081,900 |
August 2025 | $138.00 | $146.43 | $127.03 | $138.31 | 84,303,400 |
July 2025 | $160.00 | $166.88 | $139.11 | $141.38 | 118,221,500 |
June 2025 | $124.80 | $168.31 | $123.59 | $161.74 | 87,647,700 |
May 2025 | $117.00 | $138.59 | $114.33 | $124.54 | 126,261,300 |
April 2025 | $105.72 | $114.83 | $80.00 | $114.05 | 119,570,300 |
March 2025 | $133.00 | $133.94 | $101.36 | $106.79 | 101,042,200 |
February 2025 | $153.55 | $173.95 | $127.43 | $131.69 | 108,523,600 |
January 2025 | $125.00 | $182.88 | $125.00 | $159.55 | 139,908,700 |
December 2024 | $134.20 | $156.40 | $123.11 | $123.36 | 98,319,100 |
November 2024 | $144.17 | $154.65 | $126.36 | $134.29 | 110,202,100 |
October 2024 | $142.84 | $164.16 | $132.80 | $141.30 | 122,390,600 |