NYSEArca - Delayed Quote
USD
Arm Holdings PLC ADRhedged (ARMH)
8.44
-0.43
(-4.79%)
At close: November 2 at 3:59:51 PM EST
8.05
-0.39
(-4.62%)
After hours: November 2 at 6:46:54 PM EST
Trade ARMH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.81
8.82
8.44
8.44
8.44
18,000
Oct 30, 2026
8.90
8.90
8.58
8.86
8.86
9,700
Oct 29, 2026
9.77
9.88
9.65
9.79
9.79
15,600
Oct 28, 2026
9.89
10.08
9.88
10.08
10.08
9,700
Oct 27, 2026
9.74
9.75
9.57
9.71
9.71
6,100
Oct 26, 2026
9.13
9.56
9.13
9.56
9.56
3,000
Oct 23, 2026
9.06
9.19
8.98
9.01
9.01
4,800
Oct 22, 2026
9.27
9.28
8.95
8.99
8.99
18,800
Oct 21, 2026
9.57
9.70
9.39
9.69
9.69
10,300
Oct 20, 2026
9.66
9.66
9.34
9.46
9.46
11,600
Oct 19, 2026
9.94
10.01
9.80
9.80
9.80
3,400
Oct 16, 2026
10.45
10.45
9.78
9.78
9.78
30,900
Oct 15, 2026
9.92
10.49
9.82
10.49
10.49
33,900
Oct 14, 2026
10.69
10.69
10.25
10.25
10.25
13,100
Oct 13, 2026
10.62
11.05
10.50
10.97
10.97
11,500
Oct 12, 2026
11.18
11.18
10.93
11.00
11.00
25,700
Oct 9, 2026
11.77
11.79
11.37
11.38
11.38
19,400
Oct 8, 2026
12.36
12.36
11.67
11.80
11.80
14,200
Oct 7, 2026
12.53
12.83
12.53
12.60
12.60
11,200
Oct 6, 2026
13.00
13.04
12.79
12.88
12.88
28,500
Oct 5, 2026
13.07
13.07
12.85
12.94
12.94
17,100
Oct 2, 2026
13.16
13.51
13.07
13.12
13.12
5,700
Oct 1, 2026
12.47
12.70
12.41
12.55
12.55
8,400
Sep 30, 2026
12.51
12.51
12.09
12.37
12.37
11,100
Sep 29, 2026
12.40
12.84
12.40
12.59
12.59
32,400
Sep 28, 2026
13.08
13.08
12.01
12.13
12.13
10,900
Sep 25, 2026
13.63
13.74
13.27
13.27
13.27
8,400
Sep 24, 2026
13.61
13.87
13.02
13.13
13.13
13,500
Sep 23, 2026
14.11
14.25
13.91
14.20
14.20
44,600
Sep 22, 2026
13.62
14.15
13.60
14.15
14.15
37,800
Sep 21, 2026
13.16
13.68
12.45
13.63
13.63
60,000
Sep 18, 2026
11.38
11.66
11.18
11.66
11.66
4,600
Sep 17, 2026
11.15
11.29
11.01
11.27
11.27
6,100
Sep 16, 2026
10.45
10.56
10.30
10.38
10.38
2,500
Sep 15, 2026
10.13
10.44
10.13
10.21
10.21
4,800
Sep 14, 2026
10.18
10.45
10.08
10.08
10.08
11,700
Sep 11, 2026
10.78
11.22
10.75
11.14
11.14
16,600
Sep 10, 2026
10.70
10.79
10.68
10.68
10.68
6,200
Sep 9, 2026
11.04
11.41
11.04
11.06
11.06
12,500
Sep 8, 2026
10.94
11.15
10.76
10.97
10.97
4,000
Sep 4, 2026
10.37
10.70
10.37
10.58
10.58
6,600
Sep 3, 2026
9.51
10.22
9.51
10.19
10.19
8,300
Sep 2, 2026
9.86
9.91
9.72
9.88
9.88
2,400
Sep 1, 2026
9.88
9.90
9.64
9.86
9.86
9,100
Aug 31, 2026
10.07
10.19
10.00
10.15
10.15
13,900
Aug 28, 2026
10.47
10.47
10.04
10.04
10.04
15,800
Aug 27, 2026
10.59
11.12
10.49
10.65
10.65
21,800
Aug 26, 2026
10.03
10.49
10.03
10.49
10.49
6,600
Aug 25, 2026
10.23
10.30
10.09
10.09
10.09
3,200
Aug 24, 2026
9.85
9.98
9.78
9.98
9.98
5,900
Aug 21, 2026
10.49
10.61
10.12
10.12
10.12
9,100
Aug 20, 2026
10.25
10.46
10.20
10.45
10.45
3,600
Aug 19, 2026
10.64
10.75
10.09
10.40
10.40
30,400
Aug 18, 2026
10.86
10.86
10.45
10.63
10.63
10,000
Aug 17, 2026
11.46
11.92
11.39
11.39
11.39
4,500
Aug 14, 2026
11.73
11.75
11.53
11.71
11.71
2,800
Aug 13, 2026
11.66
12.04
11.66
11.71
11.71
7,800
Aug 12, 2026
11.47
11.53
11.26
11.46
11.46
3,500
Aug 11, 2026
11.39
11.44
11.20
11.35
11.35
9,800
Aug 10, 2026
11.76
11.76
11.29
11.29
11.29
9,800
Aug 7, 2026
12.44
12.44
11.63
11.89
11.89
3,200
Aug 6, 2026
11.33
12.39
11.33
12.11
12.11
9,100
Aug 5, 2026
11.53
11.85
11.37
11.56
11.56
21,300
Aug 4, 2026
11.16
11.93
11.13
11.83
11.83
25,400
Aug 3, 2026
9.67
10.20
9.34
10.13
10.13
7,800
Jul 31, 2026
11.04
11.04
10.14
10.14
10.14
13,000
Jul 30, 2026
11.14
11.14
10.06
10.20
10.20
4,400
Jul 29, 2026
10.45
10.45
9.53
9.58
9.58
31,000
Jul 28, 2026
10.91
10.92
10.36
10.47
10.47
22,100
Jul 27, 2026
11.09
11.38
10.69
11.38
11.38
42,300
Jul 24, 2026
12.20
12.22
11.07
11.07
11.07
13,600
Jul 23, 2026
11.67
12.06
11.67
11.96
11.96
5,100
Jul 22, 2026
12.03
12.17
11.99
11.99
11.99
17,500
Jul 21, 2026
12.03
12.38
11.78
12.28
12.28
15,500
Jul 20, 2026
11.54
11.61
11.36
11.37
11.37
15,100
Jul 17, 2026
10.63
11.41
10.32
11.28
11.28
33,100
Jul 16, 2026
11.31
11.31
10.67
11.00
11.00
26,400
Jul 15, 2026
11.94
12.07
11.15
11.64
11.64
12,300
Jul 14, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
13.11
13.11
11.75
11.93
11.93
13,100
Jul 13, 2026
13.00
13.00
12.55
12.70
12.70
18,000
Jul 10, 2026
13.50
13.78
13.50
13.63
13.63
31,000
Jul 9, 2026
13.44
14.26
13.44
13.82
13.82
120,000
Jul 8, 2026
12.66
13.02
12.46
12.71
12.71
103,000
Jul 7, 2026
13.20
13.20
12.67
12.73
12.73
104,000
Jul 6, 2026
14.10
14.28
13.63
13.63
13.63
117,000
Jul 2, 2026
14.40
14.84
13.21
13.34
13.34
83,000
Jul 1, 2026
14.58
14.58
14.36
14.36
14.36
4,000
Jun 30, 2026
14.87
15.28
14.87
15.14
15.14
30,000
Jun 29, 2026
13.88
14.65
13.06
14.61
14.61
33,000
Jun 26, 2026
14.21
14.44
14.07
14.34
14.34
51,000
Jun 25, 2026
16.26
16.26
14.66
14.84
14.84
91,000
Jun 24, 2026
16.03
16.03
14.92
15.33
15.33
38,000
Jun 23, 2026
16.23
16.27
15.56
15.65
15.65
36,000
Jun 22, 2026
17.94
18.14
17.10
17.29
17.29
117,000
Jun 18, 2026
18.93
19.06
18.08
18.71
18.71
84,000
Jun 17, 2026
17.48
18.63
17.48
17.78
17.78
44,000
Jun 16, 2026
16.74
17.78
16.62
16.62
16.62
51,000
Jun 15, 2026
16.28
16.66
15.82
16.66
16.66
29,000
Jun 12, 2026
15.23
16.14
15.04
15.94
15.94
48,000
Jun 11, 2026
13.60
14.39
13.56
14.39
14.39
36,000
Jun 10, 2026
13.28
13.90
12.97
12.97
12.97
42,000
Jun 9, 2026
14.80
14.80
12.97
13.64
13.64
58,000
Jun 8, 2026
14.99
15.28
14.50
14.61
14.61
52,000
Jun 5, 2026
15.42
15.42
14.49
14.49
14.49
42,000
Jun 4, 2026
16.28
16.46
15.97
16.43
16.43
25,000
Jun 3, 2026
16.77
17.32
16.49
17.26
17.26
32,000
Jun 2, 2026
16.55
17.81
16.25
16.78
16.78
93,000
Jun 1, 2026
16.25
17.42
16.25
17.05
17.05
136,000
May 29, 2026
14.22
14.82
14.22
14.80
14.80
81,000
May 28, 2026
13.10
14.58
13.10
14.03
14.03
89,000
May 27, 2026
13.24
13.24
12.68
12.68
12.68
40,000
May 26, 2026
13.21
13.41
12.63
13.41
13.41
16,000
May 22, 2026
12.44
13.08
12.44
12.81
12.81
33,000
May 21, 2026
11.50
12.45
11.50
12.45
12.45
64,000
May 20, 2026
9.81
10.79
9.81
10.77
10.77
96,000
May 19, 2026
8.88
9.54
8.82
9.43
9.43
66,000
May 18, 2026
8.93
9.05
8.75
9.05
9.05
16,000
May 15, 2026
8.90
9.08
8.86
8.92
8.92
45,000
May 14, 2026
9.06
9.62
9.00
9.62
9.62
86,000
May 13, 2026
8.91
9.27
8.83
9.26
9.26
82,000
May 12, 2026
8.80
9.01
8.59
8.68
8.68
59,000
May 11, 2026
8.73
8.84
8.73
8.82
8.82
17,000
May 8, 2026
8.86
9.13
8.86
8.88
8.88
17,000
May 7, 2026
9.08
9.50
8.79
8.91
8.91
152,000
May 6, 2026
9.44
9.95
9.27
9.89
9.89
103,000
May 5, 2026
8.79
8.83
8.55
8.70
8.70
43,000
May 4, 2026
8.83
8.84
8.44
8.49
8.49
63,000
May 1, 2026
8.69
8.95
8.69
8.80
8.80
46,000
Apr 30, 2026
8.50
8.87
8.39
8.74
8.74
92,000
Apr 29, 2026
8.45
8.46
8.26
8.46
8.46
23,000
Apr 28, 2026
8.23
8.46
8.23
8.31
8.31
11,000
Apr 27, 2026
9.39
9.43
8.96
9.01
9.01
67,000
Apr 24, 2026
9.26
9.91
9.26
9.79
9.79
134,000
Apr 23, 2026
8.18
8.70
8.18
8.60
8.60
56,000
Apr 22, 2026
7.55
8.21
7.55
8.21
8.21
33,000
Apr 21, 2026
7.32
7.41
7.32
7.36
7.36
24,000
Apr 20, 2026
6.89
7.32
6.89
7.32
7.32
14,000
Apr 17, 2026
6.89
6.97
6.82
6.97
6.97
6,000
Apr 16, 2026
6.63
6.84
6.63
6.79
6.79
15,000
Apr 15, 2026
6.66
6.66
6.63
6.65
6.65
5,000
Apr 14, 2026
6.72
6.73
6.70
6.72
6.72
36,000
Apr 13, 2026
6.26
6.62
6.26
6.62
6.62
26,000
Apr 10, 2026
6.28
6.34
6.26
6.26
6.26
6,000
Apr 9, 2026
6.22
6.31
6.22
6.31
6.31
3,000
Apr 8, 2026
6.31
6.31
6.28
6.28
6.28
4,000
Apr 7, 2026
6.08
6.13
5.99
6.13
6.13
16,000
Apr 6, 2026
6.37
6.37
6.33
6.37
6.37
15,000
Apr 2, 2026
6.43
6.43
6.34
6.39
6.39
11,000
Apr 1, 2026
6.58
6.67
6.58
6.59
6.59
135,000
Mar 31, 2026
6.09
6.47
6.09
6.47
6.47
92,000
Mar 30, 2026
6.20
6.20
5.88
5.90
5.90
43,000
Mar 27, 2026
6.22
6.22
6.13
6.15
6.15
36,000
Mar 26, 2026
6.79
6.90
6.57
6.57
6.57
159,000
Mar 25, 2026
6.60
6.86
6.51
6.66
6.66
119,000
Mar 24, 2026
5.80
5.88
5.71
5.71
5.71
21,000
Mar 23, 2026
5.81
5.85
5.72
5.79
5.79
11,000
Mar 20, 2026
5.83
5.83
5.61
5.63
5.63
22,000
Mar 19, 2026
5.37
5.49
5.36
5.48
5.48
12,000
Mar 18, 2026
5.53
5.53
5.44
5.50
5.50
9,000
Mar 17, 2026
5.38
5.43
5.38
5.42
5.42
31,000
Mar 16, 2026
0.0337
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
5.11
5.19
5.11
5.19
5.19
7,000
Mar 13, 2026
5.05
5.05
5.01
5.01
4.97
5,000
Mar 12, 2026
5.08
5.08
4.94
4.94
4.91
4,000
Mar 11, 2026
5.22
5.22
5.13
5.13
5.09
3,000
Mar 10, 2026
5.08
5.18
5.08
5.14
5.10
5,000
Mar 9, 2026
4.80
5.02
4.80
5.02
4.99
2,000
Mar 6, 2026
4.97
4.97
4.90
4.90
4.86
7,000
Mar 5, 2026
5.26
5.26
5.14
5.16
5.13
6,000
Mar 4, 2026
5.29
5.32
5.29
5.32
5.28
1,000
Mar 3, 2026
5.06
5.21
5.06
5.21
5.17
4,000
Mar 2, 2026
5.33
5.33
5.28
5.30
5.27
4,000
Feb 27, 2026
5.42
5.42
5.39
5.39
5.36
2,000
Feb 26, 2026
5.43
5.48
5.43
5.48
5.44
3,000
Feb 25, 2026
5.54
5.56
5.54
5.56
5.52
1,000
Feb 24, 2026
5.30
5.42
5.30
5.42
5.39
1,000
Feb 23, 2026
5.24
5.24
5.24
5.24
5.21
1,000
Feb 20, 2026
5.47
5.47
5.32
5.32
5.28
7,000
Feb 19, 2026
5.26
5.38
5.25
5.38
5.35
5,000
Feb 18, 2026
5.46
5.46
5.39
5.39
5.35
2,000
Feb 17, 2026
5.29
5.34
5.15
5.34
5.30
2,000
Feb 13, 2026
5.22
5.25
5.22
5.24
5.21
5,000
Feb 12, 2026
5.32
5.32
5.14
5.14
5.11
6,000
Feb 11, 2026
5.39
5.39
5.27
5.27
5.23
3,000
Feb 10, 2026
5.22
5.43
5.22
5.30
5.26
7,000
Feb 9, 2026
5.02
5.21
5.00
5.21
5.17
12,000
Feb 6, 2026
4.94
5.20
4.94
5.20
5.16
10,000
Feb 5, 2026
4.28
4.77
4.28
4.69
4.66
13,000
Feb 4, 2026
4.43
4.49
4.36
4.41
4.38
14,000
Feb 3, 2026
4.57
4.57
4.32
4.38
4.35
7,000
Feb 2, 2026
4.44
4.53
4.44
4.48
4.45
29,000
Jan 30, 2026
4.48
4.48
4.41
4.41
4.38
4,000
Jan 29, 2026
4.38
4.50
4.35
4.50
4.47
7,000
Jan 28, 2026
4.64
4.64
4.55
4.57
4.54
4,000
Jan 27, 2026
4.78
4.86
4.75
4.75
4.72
28,000
Jan 26, 2026
4.83
4.83
4.80
4.81
4.77
4,000
Jan 23, 2026
5.07
5.07
4.87
4.87
4.84
7,000
Jan 22, 2026
5.13
5.14
5.06
5.06
5.02
31,000
Jan 21, 2026
4.73
4.96
4.73
4.86
4.83
21,000
Jan 20, 2026
4.47
4.71
4.47
4.58
4.55
7,000
Jan 16, 2026
4.54
4.54
4.54
4.54
4.51
1,000
Jan 15, 2026
4.61
4.63
4.51
4.51
4.48
6,000
Jan 14, 2026
4.48
4.48
4.39
4.48
4.45
3,000
Jan 13, 2026
4.63
4.73
4.56
4.60
4.57
16,000
Jan 12, 2026
4.70
4.74
4.70
4.74
4.70
16,000
Jan 9, 2026
4.76
4.79
4.76
4.79
4.76
7,000
Jan 8, 2026
4.80
4.83
4.74
4.83
4.80
4,000
Jan 7, 2026
4.94
4.95
4.92
4.93
4.89
5,000
Jan 6, 2026
4.93
4.94
4.91
4.91
4.88
15,000
Jan 5, 2026
5.07
5.07
4.91
4.91
4.88
3,000
Jan 2, 2026
4.95
4.95
4.89
4.89
4.86
12,000
Dec 31, 2025
4.73
4.73
4.65
4.65
4.62
41,000
Dec 30, 2025
4.76
4.76
4.72
4.72
4.69
2,000
Dec 29, 2025
4.69
4.70
4.68
4.69
4.66
4,000
Dec 26, 2025
4.75
4.75
4.68
4.68
4.65
10,000
Dec 24, 2025
4.74
4.74
4.74
4.74
4.71
2,000
Dec 23, 2025
4.78
4.78
4.72
4.76
4.73
21,000
Dec 22, 2025
4.85
4.85
4.83
4.83
4.80
9,000
Dec 19, 2025
4.89
4.89
4.89
4.89
4.86
1,000
Dec 18, 2025
4.95
4.95
4.88
4.88
4.85
2,000
Dec 17, 2025
5.14
5.14
4.92
4.92
4.88
2,000
Dec 16, 2025
0.1227
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
5.23
5.23
5.15
5.17
5.14
2,000
Dec 15, 2025
5.53
5.54
5.45
5.45
5.29
9,000
Dec 12, 2025
5.91
5.91
5.73
5.73
5.57
5,000
Dec 11, 2025
6.03
6.03
5.80
5.94
5.76
15,000
Dec 10, 2025
6.17
6.17
6.16
6.17
5.99
4,000
Dec 9, 2025
6.16
6.23
6.13
6.23
6.05
10,000
Dec 8, 2025
6.27
6.27
6.09
6.12
5.94
16,000
Dec 5, 2025
6.19
6.22
6.18
6.19
6.01
5,000
Dec 4, 2025
6.12
6.14
6.12
6.14
5.96
2,000
Dec 3, 2025
6.08
6.09
6.08
6.08
5.91
2,000
Dec 2, 2025
6.03
6.11
6.03
6.03
5.85
3,000
Dec 1, 2025
5.92
6.02
5.92
5.97
5.79
10,000
Nov 28, 2025
5.89
5.96
5.89
5.96
5.79
1,000
Nov 26, 2025
5.92
5.92
5.87
5.87
5.70
3,000
Nov 25, 2025
5.73
5.84
5.68
5.84
5.67
5,000
Nov 24, 2025
5.98
6.03
5.98
6.01
5.84
3,000
Nov 21, 2025
5.89
5.89
5.88
5.88
5.71
2,000
Nov 20, 2025
6.34
6.34
5.93
5.93
5.75
4,000
Nov 19, 2025
6.12
6.13
6.12
6.13
5.95
2,000
Nov 18, 2025
6.00
6.05
6.00
6.05
5.88
4,000
Nov 17, 2025
6.21
6.21
6.21
6.21
6.03
3,000
Nov 14, 2025
6.14
6.25
6.14
6.19
6.01
4,000
Nov 13, 2025
6.21
6.21
6.21
6.21
6.03
1,000
Nov 12, 2025
6.71
6.73
6.55
6.60
6.40
13,000
Nov 11, 2025
6.50
6.61
6.50
6.61
6.42
4,000
Nov 10, 2025
6.86
6.86
6.81
6.81
6.61
3,000
Nov 7, 2025
6.81
6.81
6.51
6.72
6.52
7,000
Nov 6, 2025
7.08
7.08
6.92
6.99
6.79
5,000
Nov 5, 2025
7.07
7.11
7.03
7.11
6.90
4,000
Nov 4, 2025
7.26
7.26
7.15
7.15
6.94
3,000
Nov 3, 2025
7.51
7.51
7.41
7.41
7.20
3,000
