Arm Holdings plc American Depositary Shares (ARM) Historical Stock Data
110.27 ↓1.28 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARM is down -1.04% a day on average. There have been 9 days where Arm Holdings plc American Depositary Shares closed green and 21 days where ARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 111.47 | 110.27 | ↓$1.20 (-1.07%) | 110.10 | 111.60 | 3.05M |
| 2025-12-24 | 112.09 | 111.55 | ↓$0.54 (-0.48%) | 110.58 | 112.32 | 2.16M |
| 2025-12-23 | 112.72 | 112.02 | ↓$0.70 (-0.62%) | 110.29 | 112.90 | 7.04M |
| 2025-12-22 | 117.17 | 113.29 | ↓$3.88 (-3.31%) | 112.67 | 117.21 | 7.75M |
| 2025-12-19 | 114.22 | 114.03 | ↓$0.19 (-0.16%) | 113.42 | 115.21 | 7.85M |
| 2025-12-18 | 117.13 | 113.51 | ↓$3.62 (-3.09%) | 113.43 | 118.07 | 5.19M |
| 2025-12-17 | 121.58 | 114.58 | ↓$7.00 (-5.75%) | 112.63 | 121.64 | 8.69M |
| 2025-12-16 | 123.50 | 121.10 | ↓$2.40 (-1.94%) | 117.83 | 124.00 | 6.20M |
| 2025-12-15 | 126.38 | 124.37 | ↓$2.01 (-1.59%) | 123.15 | 128.74 | 6.92M |
| 2025-12-12 | 135.31 | 130.89 | ↓$4.42 (-3.27%) | 130.41 | 137.00 | 3.96M |
| 2025-12-11 | 137.99 | 136.14 | ↓$1.85 (-1.34%) | 133.09 | 138.26 | 4.23M |
| 2025-12-10 | 141.74 | 141.52 | ↓$0.22 (-0.16%) | 140.00 | 142.80 | 1.76M |
| 2025-12-09 | 139.57 | 141.93 | ↑$2.36 (1.69%) | 138.36 | 142.22 | 2.30M |
| 2025-12-08 | 143.00 | 139.78 | ↓$3.22 (-2.25%) | 138.31 | 143.41 | 2.17M |
| 2025-12-05 | 143.21 | 141.31 | ↓$1.90 (-1.33%) | 140.49 | 144.25 | 2.44M |
| 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 |
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!