Arm Holdings PLC (ARM) stock
ARMNasdaqSemiconductors & Related DevicesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 20-F on May 26, 2026Score 13/30
$205.97−22.80 (-9.97%)
Close on Oct 30, 2026Market cap $219.16BP/E 212.3Yield –
Price history
Arm share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$205.97
-9.97% on the day
52-week range
$100.02 – $452.70
-54.5% from the high
Change over 52 weeks
+24.5%
From $165.45 on Oct 30, 2025
Average volume
5.37M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $211.58 | $237.88 | $198.77 | $205.97 | -2.07% | 27,640,804 |
| Oct 19, 2026 | $236.59 | $236.59 | $208.30 | $210.33 | -7.67% | 20,813,260 |
| Oct 12, 2026 | $260.30 | $263.24 | $226.54 | $227.80 | -14.45% | 28,405,925 |
| Oct 5, 2026 | $308.03 | $311.00 | $265.60 | $266.28 | -13.40% | 20,199,721 |
| Sep 28, 2026 | $305.83 | $318.36 | $279.20 | $307.49 | -0.91% | 28,475,492 |
| Sep 21, 2026 | $294.36 | $336.98 | $293.08 | $310.32 | +12.59% | 43,965,285 |
| Sep 14, 2026 | $242.38 | $275.78 | $238.03 | $275.61 | +4.09% | 26,096,416 |
| Sep 8, 2026 | $261.50 | $274.80 | $251.29 | $264.79 | +5.04% | 16,423,993 |
| Aug 31, 2026 | $238.81 | $255.69 | $225.46 | $252.09 | +5.45% | 15,674,178 |
| Aug 24, 2026 | $236.34 | $267.69 | $233.29 | $239.05 | -1.75% | 19,667,660 |
| Aug 17, 2026 | $285.00 | $287.15 | $241.50 | $243.32 | -12.93% | 20,920,782 |
| Aug 10, 2026 | $281.26 | $290.21 | $265.37 | $279.44 | -1.11% | 16,628,931 |
| Aug 3, 2026 | $230.01 | $299.29 | $219.39 | $282.57 | +17.89% | 28,586,995 |
| Jul 27, 2026 | $263.48 | $268.48 | $222.56 | $239.69 | -7.82% | 40,353,381 |
| Jul 20, 2026 | $272.00 | $294.00 | $258.43 | $260.01 | -2.69% | 19,599,474 |
| Jul 13, 2026 | $311.43 | $311.43 | $243.12 | $267.19 | -17.38% | 37,521,434 |
| Jul 6, 2026 | $324.27 | $339.44 | $290.45 | $323.39 | +2.57% | 28,562,944 |
| Jun 29, 2026 | $336.25 | $361.95 | $303.67 | $315.28 | -5.68% | 27,296,512 |
| Jun 22, 2026 | $440.03 | $444.95 | $326.80 | $334.27 | -23.94% | 45,258,086 |
| Jun 15, 2026 | $390.50 | $452.70 | $369.25 | $439.46 | +15.40% | 72,351,830 |
| Jun 8, 2026 | $354.00 | $385.80 | $298.38 | $380.81 | +11.05% | 55,874,569 |
| Jun 1, 2026 | $389.95 | $427.99 | $337.55 | $342.93 | -2.93% | 73,934,730 |
| May 26, 2026 | $315.71 | $356.45 | $300.00 | $353.29 | +15.26% | 45,090,548 |
| May 18, 2026 | $209.81 | $315.00 | $203.00 | $306.51 | +46.54% | 73,896,879 |
| May 11, 2026 | $206.54 | $228.68 | $200.89 | $209.16 | -1.93% | 45,737,220 |
| May 4, 2026 | $212.50 | $239.50 | $198.35 | $213.27 | +0.99% | 74,960,027 |
| Apr 27, 2026 | $224.49 | $227.30 | $193.91 | $211.18 | -10.06% | 46,207,271 |
| Apr 20, 2026 | $167.42 | $237.68 | $164.10 | $234.81 | +40.83% | 66,312,016 |
| Apr 13, 2026 | $147.78 | $168.35 | $147.50 | $166.73 | +11.95% | 25,685,162 |
| Apr 6, 2026 | $152.18 | $159.29 | $137.58 | $148.93 | -0.12% | 30,446,216 |
| Mar 30, 2026 | $144.10 | $158.37 | $136.00 | $149.11 | +3.46% | 34,726,782 |
| Mar 23, 2026 | $133.43 | $166.69 | $133.01 | $144.13 | +8.90% | 74,519,471 |
| Mar 16, 2026 | $119.50 | $139.95 | $118.38 | $132.35 | +14.34% | 30,453,358 |
| Mar 9, 2026 | $112.55 | $123.61 | $111.26 | $115.75 | +1.20% | 16,015,790 |
| Mar 2, 2026 | $123.32 | $127.40 | $113.51 | $114.38 | -10.26% | 19,893,159 |
| Feb 23, 2026 | $123.71 | $134.25 | $121.91 | $127.45 | +1.49% | 19,237,995 |
| Feb 17, 2026 | $124.50 | $130.40 | $120.58 | $125.58 | +0.24% | 15,709,308 |
| Feb 9, 2026 | $120.25 | $130.90 | $118.25 | $125.28 | +1.28% | 30,275,641 |
| Feb 2, 2026 | $104.58 | $124.31 | $100.02 | $123.70 | +17.41% | 64,686,811 |
| Jan 26, 2026 | $116.35 | $117.39 | $104.11 | $105.36 | -9.23% | 27,269,990 |
| Jan 20, 2026 | $104.86 | $123.50 | $104.41 | $116.07 | +9.73% | 41,960,792 |
| Jan 12, 2026 | $110.94 | $111.75 | $102.01 | $105.78 | -5.38% | 30,829,589 |
| Jan 5, 2026 | $120.36 | $122.50 | $109.52 | $111.79 | -2.56% | 25,261,110 |
| Dec 29, 2025 | $108.73 | $116.29 | $108.38 | $114.73 | +4.04% | 17,131,962 |
| Dec 22, 2025 | $117.17 | $117.21 | $110.10 | $110.27 | -3.30% | 20,014,387 |
| Dec 15, 2025 | $126.38 | $128.74 | $112.63 | $114.03 | -12.88% | 34,859,750 |
| Dec 8, 2025 | $143.00 | $143.41 | $130.41 | $130.89 | -7.37% | 14,430,643 |
| Dec 1, 2025 | $133.43 | $144.25 | $133.00 | $141.31 | +4.24% | 11,537,322 |
| Nov 24, 2025 | $132.83 | $136.02 | $126.92 | $135.56 | +3.03% | 12,641,411 |
| Nov 17, 2025 | $139.57 | $143.80 | $125.17 | $131.57 | -5.87% | 21,246,376 |
| Nov 10, 2025 | $158.48 | $159.32 | $135.10 | $139.77 | -8.28% | 20,165,527 |
| Nov 3, 2025 | $171.30 | $173.54 | $146.29 | $152.38 | -10.27% | 26,026,821 |
| Oct 27, 2025 | $174.49 | $183.16 | $165.30 | $169.82 | -0.50% | 19,546,473 |
| Oct 20, 2025 | $167.50 | $174.45 | $160.85 | $170.68 | +3.06% | 19,173,503 |
| Oct 13, 2025 | $160.81 | $180.34 | $157.00 | $165.61 | +6.98% | 40,928,668 |
| Oct 6, 2025 | $155.60 | $171.86 | $153.22 | $154.81 | +1.42% | 36,393,316 |
| Sep 29, 2025 | $141.22 | $154.55 | $138.49 | $152.64 | +9.33% | 19,533,131 |
| Sep 22, 2025 | $142.15 | $146.16 | $137.62 | $139.62 | -2.30% | 22,144,688 |
| Sep 15, 2025 | $151.25 | $155.80 | $142.00 | $142.91 | -5.13% | 28,440,924 |
| Sep 8, 2025 | $138.71 | $158.89 | $138.14 | $150.64 | +9.03% | 25,823,562 |
| Sep 2, 2025 | $133.62 | $138.82 | $130.26 | $138.17 | -0.10% | 15,133,121 |
| Aug 25, 2025 | $138.30 | $143.80 | $136.00 | $138.31 | +0.28% | 13,384,665 |
| Aug 18, 2025 | $137.91 | $142.80 | $127.03 | $137.92 | -0.71% | 21,631,993 |
| Aug 11, 2025 | $139.52 | $146.43 | $137.77 | $138.91 | +0.30% | 21,375,658 |
| Aug 4, 2025 | $140.10 | $140.88 | $134.61 | $138.50 | +0.67% | 20,245,485 |
| Jul 28, 2025 | $165.02 | $166.88 | $135.25 | $137.58 | -15.68% | 42,757,901 |
| Jul 21, 2025 | $159.15 | $164.58 | $153.24 | $163.17 | +4.10% | 19,409,617 |
| Jul 14, 2025 | $145.94 | $161.95 | $140.70 | $156.74 | +7.40% | 27,277,576 |
| Jul 7, 2025 | $154.00 | $154.00 | $144.28 | $145.94 | -5.90% | 22,570,124 |
| Jun 30, 2025 | $166.97 | $168.31 | $152.03 | $155.09 | -6.27% | 19,428,344 |
| Jun 23, 2025 | $143.00 | $166.36 | $142.60 | $165.46 | +14.08% | 27,095,535 |
| Jun 16, 2025 | $137.25 | $149.25 | $137.25 | $145.04 | +7.00% | 17,486,207 |
| Jun 9, 2025 | $135.00 | $144.30 | $134.57 | $135.55 | +1.83% | 21,555,357 |
| Jun 2, 2025 | $124.80 | $135.16 | $123.59 | $133.11 | +6.88% | 15,987,327 |
| May 26, 2025 | $126.10 | $138.59 | $121.56 | $124.54 | -2.08% | 27,637,189 |
| May 19, 2025 | $130.36 | $135.34 | $124.90 | $127.18 | -6.46% | 17,447,151 |
| May 12, 2025 | $121.64 | $136.15 | $121.30 | $135.96 | +17.41% | 34,207,252 |
| May 5, 2025 | $121.09 | $124.44 | $114.33 | $115.80 | -6.06% | 38,089,210 |
| Apr 28, 2025 | $112.53 | $123.98 | $107.54 | $123.27 | +8.76% | 21,058,236 |
| Apr 21, 2025 | $99.79 | $114.83 | $95.32 | $113.34 | +12.52% | 22,137,095 |
| Apr 14, 2025 | $108.21 | $109.46 | $97.90 | $100.73 | -3.13% | 14,773,444 |
| Apr 7, 2025 | $80.92 | $107.94 | $80.00 | $103.99 | +18.56% | 46,566,363 |
| Mar 31, 2025 | $104.00 | $110.13 | $84.39 | $87.71 | -18.64% | 31,823,546 |
| Mar 24, 2025 | $122.06 | $126.27 | $106.73 | $107.80 | -9.47% | 19,927,443 |
| Mar 17, 2025 | $118.06 | $123.70 | $115.50 | $119.07 | +0.96% | 15,200,837 |
| Mar 10, 2025 | $120.50 | $121.80 | $109.90 | $117.94 | -6.06% | 29,682,410 |
| Mar 3, 2025 | $133.00 | $133.94 | $117.52 | $125.55 | -4.66% | 31,586,231 |
| Feb 24, 2025 | $145.06 | $145.61 | $127.43 | $131.69 | -9.08% | 21,932,663 |
| Feb 18, 2025 | $160.50 | $161.15 | $143.80 | $144.84 | -9.21% | 18,821,493 |
| Feb 10, 2025 | $162.96 | $168.39 | $153.80 | $159.54 | -1.83% | 27,540,882 |
| Feb 3, 2025 | $153.55 | $173.95 | $152.00 | $162.51 | +1.86% | 40,404,543 |
| Jan 27, 2025 | $148.90 | $162.96 | $142.32 | $159.55 | -1.83% | 32,649,212 |
| Jan 21, 2025 | $149.85 | $182.88 | $147.01 | $162.52 | +8.88% | 57,078,633 |
| Jan 13, 2025 | $137.00 | $151.60 | $134.63 | $149.26 | +6.24% | 20,004,028 |
| Jan 6, 2025 | $142.79 | $150.14 | $138.02 | $140.49 | -0.42% | 19,234,906 |
| Dec 30, 2024 | $126.66 | $141.45 | $123.11 | $141.08 | +9.20% | 16,364,060 |
| Dec 23, 2024 | $129.89 | $133.30 | $123.26 | $129.20 | -2.23% | 17,321,663 |
| Dec 16, 2024 | $153.00 | $153.00 | $128.30 | $132.15 | -13.01% | 28,827,938 |
| Dec 9, 2024 | $140.15 | $156.40 | $135.83 | $151.91 | +7.82% | 26,181,449 |
| Dec 2, 2024 | $134.20 | $144.54 | $134.20 | $140.89 | +4.91% | 20,582,971 |
| Nov 25, 2024 | $138.67 | $142.24 | $129.60 | $134.29 | -1.25% | 15,340,160 |
| Nov 18, 2024 | $127.50 | $138.20 | $126.36 | $135.99 | +5.64% | 21,160,368 |
| Nov 11, 2024 | $145.95 | $145.95 | $126.81 | $128.73 | -12.71% | 28,508,099 |
| Nov 4, 2024 | $140.00 | $154.65 | $137.29 | $147.48 | +4.24% | 40,507,958 |
| Oct 28, 2024 | $145.00 | $157.69 | $140.25 | $141.48 | -1.58% | 26,970,982 |
| Oct 21, 2024 | $152.20 | $154.11 | $138.40 | $143.75 | -6.06% | 28,686,035 |
| Oct 14, 2024 | $153.10 | $164.16 | $147.00 | $153.03 | +1.04% | 33,073,988 |
| Oct 7, 2024 | $139.48 | $152.30 | $139.11 | $151.46 | +7.76% | 21,670,948 |
| Sep 30, 2024 | $140.96 | $145.00 | $132.80 | $140.55 | -3.46% | 20,751,144 |
| Sep 23, 2024 | $139.96 | $152.39 | $139.72 | $145.58 | +4.81% | 27,281,515 |
| Sep 16, 2024 | $143.00 | $147.42 | $136.28 | $138.90 | -5.75% | 36,209,830 |
| Sep 9, 2024 | $122.64 | $149.93 | $120.08 | $147.37 | +25.65% | 41,163,739 |
| Sep 3, 2024 | $129.87 | $130.39 | $114.91 | $117.29 | -11.73% | 23,854,270 |
| Aug 26, 2024 | $134.51 | $137.10 | $121.88 | $132.88 | -2.03% | 32,150,136 |
| Aug 19, 2024 | $130.62 | $138.05 | $126.29 | $135.63 | +4.09% | 30,378,156 |
| Aug 12, 2024 | $117.66 | $133.10 | $115.32 | $130.30 | +11.37% | 40,453,229 |
| Aug 5, 2024 | $98.50 | $120.29 | $96.66 | $117.00 | +3.13% | 56,558,989 |
| Jul 29, 2024 | $146.38 | $149.95 | $108.73 | $113.45 | -23.86% | 83,730,181 |
| Jul 22, 2024 | $165.47 | $173.23 | $140.00 | $149.00 | -8.81% | 47,689,107 |
| Jul 15, 2024 | $182.11 | $183.74 | $152.22 | $163.40 | -9.81% | 41,690,740 |
| Jul 8, 2024 | $181.04 | $188.75 | $173.03 | $181.18 | -0.01% | 45,423,590 |
| Jul 1, 2024 | $163.43 | $182.65 | $152.55 | $181.19 | +10.74% | 35,021,617 |
| Jun 24, 2024 | $156.87 | $170.88 | $149.50 | $163.62 | +2.07% | 47,268,645 |
| Jun 17, 2024 | $160.17 | $177.31 | $151.37 | $160.30 | +1.53% | 79,263,300 |
| Jun 10, 2024 | $134.79 | $167.69 | $132.50 | $157.89 | +15.61% | 75,234,803 |
| Jun 3, 2024 | $125.00 | $140.97 | $122.54 | $136.57 | +13.32% | 46,424,596 |
| May 28, 2024 | $115.46 | $125.98 | $115.32 | $120.52 | +5.13% | 40,289,560 |
| May 20, 2024 | $111.00 | $117.36 | $108.69 | $114.64 | +3.89% | 37,323,096 |
| May 13, 2024 | $114.00 | $118.50 | $109.61 | $110.35 | +1.39% | 47,962,489 |
| May 6, 2024 | $103.82 | $110.37 | $97.76 | $108.84 | +7.02% | 75,610,058 |
| Apr 29, 2024 | $102.20 | $105.19 | $95.24 | $101.70 | -0.25% | 23,780,893 |
| Apr 22, 2024 | $89.94 | $103.75 | $89.06 | $101.95 | +16.93% | 49,902,174 |
| Apr 15, 2024 | $126.20 | $126.87 | $85.61 | $87.19 | -30.98% | 70,114,265 |
| Apr 8, 2024 | $124.82 | $135.41 | $123.39 | $126.33 | +1.21% | 36,005,434 |
| Apr 1, 2024 | $126.36 | $128.73 | $120.02 | $124.82 | -0.14% | 23,945,478 |
| Mar 25, 2024 | $137.16 | $145.00 | $122.83 | $124.99 | -6.83% | 52,898,393 |
| Mar 18, 2024 | $128.17 | $137.00 | $121.52 | $134.15 | +5.65% | 35,781,579 |
| Mar 11, 2024 | $126.60 | $136.29 | $121.38 | $126.97 | -3.43% | 56,444,490 |
| Mar 4, 2024 | $145.39 | $148.48 | $130.00 | $131.48 | -7.16% | 60,965,372 |
| Feb 26, 2024 | $139.00 | $149.92 | $131.31 | $141.62 | +6.21% | 73,868,705 |
| Feb 20, 2024 | $123.78 | $138.50 | $115.49 | $133.34 | +3.90% | 93,344,840 |
| Feb 12, 2024 | $120.16 | $164.00 | $117.00 | $128.34 | +11.40% | 283,552,100 |
| Feb 5, 2024 | $71.99 | $126.59 | $71.60 | $115.21 | +62.27% | 191,562,603 |
| Jan 29, 2024 | $72.00 | $74.15 | $69.32 | $71.00 | -0.24% | 21,236,951 |
| Jan 22, 2024 | $78.58 | $79.94 | $70.80 | $71.17 | -9.43% | 34,616,386 |
| Jan 16, 2024 | $70.00 | $78.97 | $66.66 | $78.58 | +12.26% | 35,543,353 |
| Jan 8, 2024 | $67.76 | $74.38 | $67.52 | $70.00 | +4.40% | 33,158,258 |
| Jan 2, 2024 | $73.50 | $73.52 | $65.11 | $67.05 | -10.77% | 30,743,333 |
| Dec 26, 2023 | $73.27 | $78.66 | $71.76 | $75.15 | +3.95% | 28,203,863 |
| Dec 18, 2023 | $69.96 | $73.44 | $68.02 | $72.29 | +1.77% | 27,993,127 |
| Dec 11, 2023 | $67.26 | $71.89 | $62.75 | $71.03 | +5.65% | 39,254,635 |
| Dec 4, 2023 | $63.90 | $67.44 | $60.37 | $67.23 | +5.21% | 39,068,536 |
| Nov 27, 2023 | $63.05 | $64.43 | $60.79 | $63.90 | +0.03% | 24,710,596 |
| Nov 20, 2023 | $55.35 | $64.92 | $55.27 | $63.88 | +16.17% | 34,548,030 |
| Nov 13, 2023 | $52.20 | $56.03 | $50.57 | $54.99 | +5.20% | 20,623,379 |
| Nov 6, 2023 | $53.98 | $56.10 | $49.82 | $52.27 | -2.28% | 34,149,089 |
| Oct 30, 2023 | $49.51 | $53.86 | $47.12 | $53.49 | +8.96% | 17,290,477 |
| Oct 23, 2023 | $47.22 | $52.89 | $46.50 | $49.09 | +2.55% | 27,876,453 |
| Oct 16, 2023 | $51.04 | $52.76 | $46.50 | $47.87 | -5.73% | 20,777,858 |
| Oct 9, 2023 | $54.40 | $56.33 | $50.00 | $50.78 | -6.10% | 30,576,201 |
| Oct 2, 2023 | $53.48 | $54.21 | $50.80 | $54.08 | +1.05% | 26,744,938 |
| Sep 25, 2023 | $51.12 | $56.79 | $50.02 | $53.52 | +4.29% | 42,622,604 |
| Sep 18, 2023 | $57.95 | $58.74 | $49.85 | $51.32 | -15.52% | 92,691,098 |
| Sep 14, 2023 | $56.10 | $69.00 | $55.54 | $60.75 | – | 205,287,590 |
Seasonality
ARM return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | 34.4% | -3.9% | 8.9% | 32.1% | 22.0% | -19.0% | -3.0% | 9.9% | -4.5% | -0.1% | -1.8% |
| Months up | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 0 of 3 | 1 of 3 | 3 of 3 | 1 of 4 | 1 of 3 | 1 of 3 |
| 2026 | -3.6% | 21.0% | 18.7% | 39.0% | 68.0% | 0.4% | -32.4% | 0.9% | 19.7% | -28.9% | ||
| 2025 | 29.3% | -17.5% | -18.9% | 6.8% | 9.2% | 29.9% | -12.6% | -2.2% | 2.3% | 20.0% | -20.2% | -19.4% |
| 2024 | -6.0% | 99.6% | -11.4% | -19.0% | 19.1% | 35.8% | -11.9% | -7.8% | 7.6% | -1.2% | -5.0% | -8.1% |
| 2023 | -7.9% | 24.8% | 22.2% |