Arm Holdings plc American Depositary Shares (ARM) Historical Stock Data
140.49 ↑1.30 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARM is down -0.78% a day on average. There have been 13 days where Arm Holdings plc American Depositary Shares closed green and 17 days where ARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 139.70 | 140.49 | ↑$0.80 (0.57%) | 138.22 | 141.40 | 2.39M |
| 2025-12-03 | 137.36 | 139.19 | ↑$1.83 (1.33%) | 135.81 | 139.56 | 2.15M |
| 2025-12-02 | 136.03 | 136.48 | ↑$0.45 (0.33%) | 135.74 | 139.35 | 2.18M |
| 2025-12-01 | 133.43 | 135.01 | ↑$1.58 (1.18%) | 133.00 | 136.58 | 2.36M |
| 2025-11-28 | 133.79 | 135.56 | ↑$1.77 (1.32%) | 132.70 | 135.66 | 1.56M |
| 2025-11-26 | 133.50 | 132.61 | ↓$0.89 (-0.67%) | 132.36 | 134.65 | 2.81M |
| 2025-11-25 | 132.00 | 131.44 | ↓$0.56 (-0.42%) | 126.92 | 132.50 | 4.85M |
| 2025-11-24 | 132.83 | 134.71 | ↑$1.89 (1.42%) | 132.55 | 136.02 | 3.42M |
| 2025-11-21 | 132.53 | 131.57 | ↓$0.96 (-0.72%) | 125.17 | 133.27 | 6.17M |
| 2025-11-20 | 142.28 | 132.53 | ↓$9.75 (-6.85%) | 131.85 | 143.32 | 4.60M |
| 2025-11-19 | 137.60 | 136.99 | ↓$0.61 (-0.44%) | 134.92 | 138.56 | 3.49M |
| 2025-11-18 | 138.19 | 136.04 | ↓$2.15 (-1.55%) | 133.24 | 139.54 | 3.98M |
| 2025-11-17 | 139.57 | 140.26 | ↑$0.69 (0.49%) | 138.19 | 143.80 | 2.97M |
| 2025-11-14 | 136.91 | 139.77 | ↑$2.86 (2.09%) | 135.10 | 143.75 | 3.71M |
| 2025-11-13 | 147.00 | 140.31 | ↓$6.69 (-4.55%) | 138.38 | 147.64 | 6.49M |
| 2025-11-12 | 151.07 | 148.75 | ↓$2.32 (-1.54%) | 146.85 | 152.48 | 2.60M |
| 2025-11-11 | 153.00 | 149.74 | ↓$3.26 (-2.13%) | 146.70 | 153.00 | 4.07M |
| 2025-11-10 | 158.48 | 154.84 | ↓$3.64 (-2.30%) | 154.55 | 159.32 | 3.27M |
| 2025-11-07 | 154.74 | 152.38 | ↓$2.36 (-1.53%) | 146.29 | 155.23 | 5.79M |
| 2025-11-06 | 167.00 | 158.25 | ↓$8.75 (-5.24%) | 155.18 | 167.48 | 7.12M |
| 2025-11-05 | 158.74 | 160.19 | ↑$1.45 (0.91%) | 156.33 | 164.33 | 6.92M |
| 2025-11-04 | 162.00 | 160.73 | ↓$1.27 (-0.78%) | 160.40 | 166.14 | 3.92M |
| 2025-11-03 | 171.30 | 168.68 | ↓$2.62 (-1.53%) | 168.36 | 173.54 | 2.23M |
| 2025-10-31 | 168.50 | 169.82 | ↑$1.32 (0.78%) | 166.94 | 171.88 | 3.70M |
| 2025-10-30 | 168.62 | 165.45 | ↓$3.17 (-1.88%) | 165.30 | 169.00 | 2.85M |
| 2025-10-29 | 175.27 | 170.39 | ↓$4.88 (-2.78%) | 169.37 | 177.25 | 3.10M |
| 2025-10-28 | 178.01 | 173.09 | ↓$4.92 (-2.76%) | 172.93 | 179.12 | 3.33M |
| 2025-10-27 | 174.49 | 178.62 | ↑$4.13 (2.37%) | 174.27 | 183.16 | 6.55M |
| 2025-10-24 | 170.19 | 170.68 | ↑$0.49 (0.29%) | 169.66 | 174.45 | 3.66M |
| 2025-10-23 | 164.56 | 166.60 | ↑$2.04 (1.24%) | 164.07 | 169.29 | 2.77M |
Create an account or log in to view more rows.
$ARM today feels different to the moon
$ARM this market love evrry dips let’s see
$ARM buying!
$ARM I bought the dip
$ARM now is the time to slap that ask!!!
$ARM FYI - leaning bullish
$ARM the FOMO will be epic
$ARM buy more doomers!!!
$ARM let it ride
$ARM we always finish green after a red week. Less go!