5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
+18.43%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-4.17%
YEAR-TO-DATE PERFORMANCE
+16.54%
Arm Holdings PLC ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $52.56 | $53.81 (2.38%) | $53.81 | $52.52 | 500 | $549.75 K |
| 02/18/2026 | $54.64 | $53.86 (-1.43%) | $54.64 | $53.86 | 241 | $550.23 K |
| 02/17/2026 | $52.89 | $53.40 (0.96%) | $53.40 | $51.50 | 223 | $545.53 K |
| 02/13/2026 | $52.25 | $52.41 (0.31%) | $52.50 | $52.23 | 500 | $535.42 K |
| 02/12/2026 | $53.20 | $51.43 (-3.33%) | $53.20 | $51.43 | 600 | $525.41 K |
| 02/11/2026 | $53.89 | $52.70 (-2.21%) | $53.89 | $52.70 | 300 | $538.38 K |
| 02/10/2026 | $52.16 | $52.96 (1.53%) | $54.35 | $52.16 | 700 | $541.04 K |
| 02/09/2026 | $50.23 | $52.08 (3.68%) | $52.10 | $49.99 | 1.20 K | $532.05 K |
| 02/06/2026 | $49.43 | $51.96 (5.12%) | $51.96 | $49.43 | 1.03 K | $530.82 K |
| 02/05/2026 | $42.85 | $46.87 (9.38%) | $47.67 | $42.85 | 1.33 K | $478.82 K |
| 02/04/2026 | $44.32 | $44.13 (-0.43%) | $44.90 | $43.55 | 1.40 K | $450.83 K |
| 02/03/2026 | $45.73 | $43.78 (-4.26%) | $45.73 | $43.19 | 700 | $447.26 K |
| 02/02/2026 | $44.36 | $44.81 (1.01%) | $45.33 | $44.36 | 2.90 K | $457.78 K |
| 01/30/2026 | $44.80 | $44.13 (-1.5%) | $44.80 | $44.13 | 428 | $450.83 K |
| 01/29/2026 | $43.80 | $44.99 (2.72%) | $44.99 | $43.49 | 700 | $459.62 K |
| 01/28/2026 | $46.39 | $45.68 (-1.53%) | $46.39 | $45.51 | 400 | $466.67 K |
| 01/27/2026 | $47.81 | $47.47 (-0.71%) | $48.58 | $47.47 | 2.82 K | $484.95 K |
| 01/26/2026 | $48.32 | $48.07 (-0.52%) | $48.32 | $47.96 | 431 | $491.08 K |
| 01/23/2026 | $50.65 | $48.74 (-3.77%) | $50.65 | $48.74 | 3.08 K | $497.93 K |
| 01/22/2026 | $51.29 | $50.58 (-1.38%) | $51.37 | $50.58 | 3.10 K | $516.73 K |
| 01/21/2026 | $47.31 | $48.64 (2.81%) | $49.65 | $47.31 | 2.10 K | $496.91 K |
| 01/20/2026 | $44.66 | $45.80 (2.55%) | $47.07 | $44.66 | 700 | $467.89 K |
| 01/16/2026 | $45.43 | $45.39 (-0.09%) | $45.43 | $45.39 | 621 | $463.70 K |
| 01/15/2026 | $46.15 | $45.07 (-2.34%) | $46.31 | $45.07 | 621 | $460.44 K |
| 01/14/2026 | $44.83 | $44.85 (0.04%) | $44.85 | $43.88 | 300 | $458.19 K |
| 01/13/2026 | $46.34 | $46.03 (-0.67%) | $47.30 | $45.57 | 1.60 K | $470.24 K |
| 01/12/2026 | $47.00 | $47.37 (0.79%) | $47.37 | $47.00 | 1.60 K | $483.93 K |
| 01/09/2026 | $47.65 | $47.93 (0.59%) | $47.93 | $47.60 | 700 | $489.65 K |
| 01/08/2026 | $47.95 | $48.30 (0.73%) | $48.30 | $47.40 | 431 | $493.43 K |
| 01/07/2026 | $49.36 | $49.27 (-0.18%) | $49.55 | $49.20 | 500 | $503.34 K |
| 01/06/2026 | $49.34 | $49.12 (-0.45%) | $49.39 | $49.12 | 1.50 K | $501.81 K |
| 01/05/2026 | $50.67 | $49.15 (-3%) | $50.67 | $49.15 | 317 | $502.12 K |
| 01/02/2026 | $49.48 | $48.90 (-1.17%) | $49.48 | $48.90 | 1.20 K | $499.56 K |
| 12/31/2025 | $47.31 | $46.54 (-1.63%) | $47.31 | $46.49 | 4.10 K | $475.45 K |
| 12/30/2025 | $47.55 | $47.23 (-0.67%) | $47.55 | $47.23 | 200 | $482.50 K |
| 12/29/2025 | $46.88 | $46.90 (0.04%) | $46.95 | $46.83 | 418 | $479.13 K |
| 12/26/2025 | $47.46 | $46.85 (-1.29%) | $47.46 | $46.85 | 1.01 K | $478.62 K |
| 12/24/2025 | $47.43 | $47.42 (-0.02%) | $47.43 | $47.42 | 2.15 K | $484.44 K |
| 12/23/2025 | $47.83 | $47.65 (-0.38%) | $47.83 | $47.25 | 2.15 K | $486.79 K |
| 12/22/2025 | $48.48 | $48.34 (-0.29%) | $48.48 | $48.34 | 918 | $493.84 K |
| 12/19/2025 | $48.93 | $48.93 (0%) | $48.93 | $48.93 | 209 | $499.87 K |
| 12/18/2025 | $49.46 | $48.79 (-1.35%) | $49.46 | $48.79 | 209 | $498.44 K |
| 12/17/2025 | $51.36 | $49.16 (-4.28%) | $51.40 | $49.16 | 210 | $502.22 K |
| 12/16/2025 | $52.30 | $51.73 (-1.09%) | $52.30 | $51.52 | 202 | $528.47 K |
| 12/15/2025 | $55.35 | $54.51 (-1.52%) | $55.43 | $54.51 | 900 | $556.87 K |
| 12/12/2025 | $59.14 | $57.32 (-3.08%) | $59.14 | $57.28 | 534 | $585.58 K |
| 12/11/2025 | $60.31 | $59.37 (-1.56%) | $60.31 | $58.05 | 1.50 K | $606.52 K |
| 12/10/2025 | $61.71 | $61.70 (-0.02%) | $61.71 | $61.55 | 436 | $630.33 K |
| 12/09/2025 | $61.55 | $62.27 (1.17%) | $62.27 | $61.25 | 1.00 K | $636.15 K |
| 12/08/2025 | $62.68 | $61.17 (-2.41%) | $62.68 | $60.89 | 1.65 K | $624.91 K |
| 12/05/2025 | $61.88 | $61.87 (-0.02%) | $62.15 | $61.85 | 501 | $632.06 K |
| 12/04/2025 | $61.22 | $61.40 (0.29%) | $61.40 | $61.22 | 225 | $627.26 K |
| 12/03/2025 | $60.83 | $60.83 (0%) | $60.90 | $60.83 | 248 | $621.44 K |
| 12/02/2025 | $60.31 | $60.30 (-0.02%) | $61.15 | $60.30 | 325 | $616.02 K |
| 12/01/2025 | $59.23 | $59.65 (0.71%) | $60.22 | $59.23 | 1.00 K | $609.38 K |
| 11/28/2025 | $58.92 | $59.60 (1.15%) | $59.60 | $58.92 | 136 | $608.87 K |
| 11/26/2025 | $59.24 | $58.67 (-0.96%) | $59.24 | $58.67 | 300 | $599.37 K |
| 11/25/2025 | $57.31 | $58.42 (1.94%) | $58.42 | $56.80 | 528 | $596.82 K |
| 11/24/2025 | $59.78 | $60.11 (0.55%) | $60.30 | $59.78 | 345 | $614.08 K |
| 11/21/2025 | $58.95 | $58.79 (-0.27%) | $58.95 | $58.79 | 221 | $600.60 K |
| 11/20/2025 | $63.43 | $59.25 (-6.59%) | $63.43 | $59.25 | 413 | $605.30 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
