ARM
Arm Holdings plc
NMS
$402.71
-6.14
(-1.50%)
Blow-off · +4.52σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $401.13 | $427.99 | $387.90 | $402.71 | 15.3M |
| 2026-06-01 | $389.95 | $421.69 | $381.25 | $408.85 | 20.7M |
| 2026-05-29 | $339.25 | $356.45 | $337.00 | $353.29 | 10.4M |
| 2026-05-28 | $309.98 | $349.42 | $308.62 | $335.27 | 14.4M |
| 2026-05-27 | $320.54 | $323.77 | $300.88 | $302.71 | 9.4M |
| 2026-05-26 | $315.71 | $325.00 | $300.00 | $321.22 | 10.9M |
| 2026-05-22 | $290.08 | $315.00 | $288.21 | $306.51 | 14.0M |
| 2026-05-21 | $266.89 | $298.70 | $266.00 | $298.23 | 21.8M |
| 2026-05-20 | $226.54 | $259.44 | $226.09 | $256.73 | 18.3M |
| 2026-05-19 | $209.75 | $226.95 | $206.38 | $223.15 | 11.2M |
| 2026-05-18 | $209.81 | $215.50 | $203.01 | $215.12 | 8.6M |
| 2026-05-15 | $214.79 | $216.70 | $208.50 | $209.16 | 10.2M |
| 2026-05-14 | $217.84 | $228.68 | $213.23 | $228.50 | 8.5M |
| 2026-05-13 | $212.00 | $222.47 | $207.87 | $221.21 | 8.7M |
| 2026-05-12 | $204.77 | $216.50 | $200.89 | $207.92 | 7.8M |
| 2026-05-11 | $206.54 | $215.50 | $206.08 | $212.65 | 10.5M |
| 2026-05-08 | $216.96 | $222.00 | $211.00 | $213.27 | 11.6M |
| 2026-05-07 | $222.40 | $232.23 | $210.23 | $213.31 | 22.4M |
| 2026-05-06 | $232.00 | $239.50 | $220.10 | $237.30 | 26.3M |
| 2026-05-05 | $210.10 | $214.39 | $204.32 | $208.84 | 8.0M |
| 2026-05-04 | $212.50 | $215.45 | $198.35 | $203.26 | 6.7M |
| 2026-05-01 | $208.15 | $216.35 | $207.16 | $211.18 | 5.0M |
| 2026-04-30 | $204.00 | $215.20 | $200.04 | $210.32 | 7.7M |
| 2026-04-29 | $202.60 | $203.50 | $193.91 | $201.69 | 6.2M |
| 2026-04-28 | $197.32 | $204.67 | $195.00 | $198.65 | 13.4M |
| 2026-04-27 | $224.49 | $227.30 | $210.00 | $215.88 | 13.9M |
| 2026-04-24 | $221.96 | $237.68 | $218.38 | $234.81 | 20.5M |
| 2026-04-23 | $194.42 | $210.80 | $192.18 | $204.61 | 16.9M |
| 2026-04-22 | $180.00 | $196.66 | $178.48 | $196.57 | 13.9M |
| 2026-04-21 | $175.37 | $179.40 | $173.30 | $175.49 | 6.5M |
| 2026-04-20 | $167.41 | $175.32 | $164.10 | $175.10 | 8.6M |
| 2026-04-17 | $167.34 | $168.35 | $162.73 | $166.73 | 5.1M |
| 2026-04-16 | $159.99 | $166.09 | $156.85 | $162.33 | 5.7M |
| 2026-04-15 | $161.22 | $161.74 | $156.21 | $159.34 | 3.7M |
| 2026-04-14 | $161.03 | $163.50 | $157.60 | $161.22 | 6.3M |
| 2026-04-13 | $147.78 | $157.77 | $147.50 | $157.58 | 4.9M |
| 2026-04-10 | $152.41 | $159.29 | $147.96 | $148.93 | 7.4M |
| 2026-04-09 | $148.23 | $150.40 | $145.27 | $149.79 | 5.3M |
| 2026-04-08 | $152.16 | $153.42 | $145.00 | $148.91 | 6.5M |
| 2026-04-07 | $143.82 | $145.50 | $137.58 | $143.86 | 7.1M |
| 2026-04-06 | $152.18 | $153.68 | $146.10 | $148.77 | 4.1M |
| 2026-04-02 | $149.77 | $152.07 | $145.82 | $149.11 | 8.2M |
| 2026-04-01 | $154.39 | $158.37 | $152.30 | $155.07 | 8.3M |
| 2026-03-31 | $139.90 | $151.59 | $139.90 | $151.28 | 10.2M |
| 2026-03-30 | $144.10 | $145.75 | $136.00 | $136.96 | 8.0M |
| 2026-03-27 | $151.53 | $152.75 | $142.21 | $144.13 | 10.3M |
| 2026-03-26 | $157.35 | $163.53 | $154.35 | $154.80 | 15.7M |
| 2026-03-25 | $148.26 | $166.69 | $148.25 | $157.07 | 29.6M |
| 2026-03-24 | $136.00 | $140.58 | $133.01 | $134.96 | 10.9M |
| 2026-03-23 | $133.43 | $138.85 | $133.12 | $136.89 | 8.0M |
| 2026-03-20 | $136.90 | $139.95 | $131.42 | $132.35 | 12.5M |
| 2026-03-19 | $125.00 | $130.73 | $124.50 | $129.82 | 3.5M |
| 2026-03-18 | $127.81 | $130.88 | $127.21 | $128.36 | 4.2M |
| 2026-03-17 | $125.17 | $128.80 | $124.80 | $127.31 | 5.9M |
| 2026-03-16 | $119.50 | $123.44 | $118.38 | $121.70 | 4.4M |
| 2026-03-13 | $115.80 | $118.06 | $115.05 | $115.75 | 2.5M |
| 2026-03-12 | $118.22 | $119.25 | $114.46 | $115.12 | 3.5M |
| 2026-03-11 | $120.83 | $123.20 | $119.33 | $120.10 | 2.4M |
| 2026-03-10 | $117.00 | $123.61 | $116.99 | $120.55 | 3.7M |
| 2026-03-09 | $112.55 | $118.14 | $111.26 | $117.63 | 4.0M |
| 2026-03-06 | $118.12 | $119.27 | $113.51 | $114.38 | 4.3M |
| 2026-03-05 | $122.85 | $124.35 | $118.77 | $120.62 | 3.4M |
| 2026-03-04 | $122.70 | $127.40 | $121.74 | $124.11 | 3.0M |
| 2026-03-03 | $119.28 | $122.15 | $116.39 | $121.72 | 5.3M |
| 2026-03-02 | $123.32 | $125.84 | $121.64 | $124.37 | 3.8M |
| 2026-02-27 | $126.14 | $128.89 | $126.01 | $127.45 | 3.1M |
| 2026-02-26 | $131.94 | $134.25 | $126.66 | $129.26 | 4.1M |
| 2026-02-25 | $128.35 | $133.28 | $128.35 | $131.74 | 4.3M |
| 2026-02-24 | $124.60 | $131.39 | $124.00 | $128.14 | 4.3M |
| 2026-02-23 | $123.71 | $126.71 | $121.91 | $123.78 | 3.4M |
| 2026-02-20 | $125.21 | $130.00 | $124.96 | $125.58 | 4.1M |
| 2026-02-19 | $125.86 | $126.99 | $122.65 | $126.93 | 3.1M |
| 2026-02-18 | $128.60 | $130.40 | $126.00 | $127.24 | 4.3M |
| 2026-02-17 | $124.50 | $127.00 | $120.58 | $126.89 | 4.3M |
| 2026-02-13 | $120.12 | $127.42 | $119.70 | $125.28 | 4.4M |
| 2026-02-12 | $125.28 | $128.24 | $120.82 | $122.19 | 6.0M |
| 2026-02-11 | $127.51 | $129.54 | $125.16 | $125.28 | 4.1M |
| 2026-02-10 | $124.37 | $130.90 | $124.25 | $125.95 | 8.9M |
| 2026-02-09 | $120.25 | $125.25 | $118.25 | $124.61 | 6.8M |
| 2026-02-06 | $112.71 | $124.31 | $112.53 | $123.70 | 15.8M |
| 2026-02-05 | $104.48 | $115.10 | $100.02 | $110.88 | 24.6M |
| 2026-02-04 | $105.00 | $108.18 | $103.00 | $104.90 | 12.2M |
| 2026-02-03 | $108.00 | $109.36 | $101.57 | $104.55 | 7.1M |
| 2026-02-02 | $104.58 | $108.12 | $104.01 | $106.93 | 5.0M |
| 2026-01-30 | $107.09 | $108.00 | $105.03 | $105.36 | 5.0M |
| 2026-01-29 | $110.06 | $110.40 | $104.11 | $108.43 | 6.2M |
| 2026-01-28 | $115.00 | $115.78 | $109.06 | $109.96 | 7.9M |
| 2026-01-27 | $116.15 | $117.39 | $114.24 | $114.88 | 4.5M |
| 2026-01-26 | $116.35 | $116.44 | $114.06 | $114.73 | 3.7M |
| 2026-01-23 | $120.88 | $121.85 | $114.58 | $116.07 | 6.8M |
| 2026-01-22 | $120.71 | $123.50 | $118.65 | $119.20 | 14.2M |
| 2026-01-21 | $111.07 | $117.28 | $111.07 | $113.92 | 13.7M |
| 2026-01-20 | $104.86 | $110.74 | $104.41 | $107.17 | 7.3M |
| 2026-01-16 | $106.66 | $107.96 | $105.19 | $105.78 | 5.3M |
| 2026-01-15 | $108.13 | $108.89 | $104.95 | $105.11 | 5.8M |
| 2026-01-14 | $106.37 | $106.49 | $102.01 | $104.99 | 7.6M |
| 2026-01-13 | $108.87 | $111.75 | $105.90 | $107.84 | 7.7M |
| 2026-01-12 | $110.94 | $111.61 | $109.25 | $111.14 | 4.4M |
| 2026-01-09 | $113.91 | $113.98 | $109.52 | $111.79 | 5.3M |
| 2026-01-08 | $115.82 | $116.28 | $110.55 | $113.08 | 4.7M |
| 2026-01-07 | $114.93 | $117.20 | $113.97 | $115.68 | 5.1M |
| 2026-01-06 | $117.52 | $117.97 | $114.99 | $115.53 | 3.3M |
| 2026-01-05 | $120.36 | $122.50 | $116.03 | $116.11 | 6.9M |
| 2026-01-02 | $112.83 | $116.29 | $112.83 | $114.73 | 6.7M |
| 2025-12-31 | $110.67 | $111.60 | $109.29 | $109.31 | 3.5M |
| 2025-12-30 | $111.13 | $112.00 | $110.39 | $110.86 | 3.6M |
| 2025-12-29 | $108.73 | $111.29 | $108.38 | $110.51 | 3.3M |
| 2025-12-26 | $111.46 | $111.60 | $110.10 | $110.27 | 3.1M |
| 2025-12-24 | $112.09 | $112.32 | $110.58 | $111.55 | 2.2M |
| 2025-12-23 | $112.72 | $112.90 | $110.29 | $112.02 | 7.0M |
| 2025-12-22 | $117.17 | $117.21 | $112.67 | $113.29 | 7.8M |
| 2025-12-19 | $114.21 | $115.21 | $113.42 | $114.03 | 7.9M |
| 2025-12-18 | $117.13 | $118.07 | $113.43 | $113.51 | 5.2M |
| 2025-12-17 | $121.57 | $121.64 | $112.63 | $114.58 | 8.7M |
| 2025-12-16 | $123.50 | $124.00 | $117.83 | $121.10 | 6.2M |
| 2025-12-15 | $126.38 | $128.74 | $123.14 | $124.37 | 6.9M |
| 2025-12-12 | $135.31 | $137.00 | $130.41 | $130.89 | 4.0M |
| 2025-12-11 | $137.99 | $138.26 | $133.09 | $136.14 | 4.2M |
| 2025-12-10 | $141.74 | $142.80 | $140.00 | $141.52 | 1.8M |
| 2025-12-09 | $139.57 | $142.22 | $138.36 | $141.93 | 2.3M |
| 2025-12-08 | $143.00 | $143.41 | $138.31 | $139.78 | 2.2M |
| 2025-12-05 | $143.21 | $144.25 | $140.49 | $141.31 | 2.4M |
| 2025-12-04 | $139.70 | $141.40 | $138.22 | $140.49 | 2.4M |
| 2025-12-03 | $137.36 | $139.56 | $135.81 | $139.19 | 2.2M |