Arm American Shares (ARM)
NASDAQ: ARM
· Real-Time Price · USD
152.64
0.49 (0.33%)
At close: Oct 03, 2025, 3:59 PM
152.27
-0.24%
After-hours: Oct 03, 2025, 07:50 PM EDT
ARM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 152.88 | 154.55 | 150.66 | 152.64 | 152.64 | 0.32% | 2,524,799 |
Oct 2, 2025 | 150.85 | 152.50 | 149.41 | 152.15 | 152.15 | 1.18% | 3,573,100 |
Oct 1, 2025 | 142.41 | 151.25 | 142.36 | 150.38 | 150.38 | 6.28% | 7,886,800 |
Sep 30, 2025 | 139.90 | 141.68 | 138.49 | 141.49 | 141.49 | 1.21% | 2,550,745 |
Sep 29, 2025 | 141.22 | 142.30 | 139.34 | 139.80 | 139.80 | 0.13% | 2,988,900 |
Sep 26, 2025 | 141.00 | 141.08 | 137.62 | 139.62 | 139.62 | -0.73% | 3,757,100 |
Sep 25, 2025 | 141.50 | 142.80 | 138.00 | 140.65 | 140.65 | -2.53% | 4,312,200 |
Sep 24, 2025 | 142.15 | 146.00 | 141.31 | 144.30 | 144.30 | 2.35% | 4,545,711 |
Sep 23, 2025 | 145.41 | 146.16 | 140.28 | 140.99 | 140.99 | -2.42% | 4,823,904 |
Sep 22, 2025 | 142.15 | 145.55 | 141.35 | 144.48 | 144.48 | 1.10% | 4,705,820 |
Sep 19, 2025 | 145.81 | 145.81 | 142.38 | 142.91 | 142.91 | -2.48% | 8,770,200 |
Sep 18, 2025 | 147.21 | 149.24 | 142.00 | 146.54 | 146.54 | -4.45% | 12,215,000 |
Sep 17, 2025 | 153.00 | 154.66 | 150.10 | 153.37 | 153.37 | -0.31% | 2,500,041 |
Sep 16, 2025 | 153.76 | 155.80 | 152.35 | 153.85 | 153.85 | -0.01% | 2,385,321 |
Sep 15, 2025 | 151.25 | 154.98 | 151.03 | 153.86 | 153.86 | 2.14% | 2,570,400 |
Sep 12, 2025 | 155.24 | 155.55 | 149.02 | 150.64 | 150.64 | -2.62% | 3,605,208 |
Sep 11, 2025 | 152.85 | 158.89 | 152.85 | 154.70 | 154.70 | 0.36% | 6,342,200 |
Sep 10, 2025 | 143.30 | 154.50 | 142.80 | 154.14 | 154.14 | 9.47% | 11,219,700 |
Sep 9, 2025 | 139.14 | 141.74 | 139.10 | 140.80 | 140.80 | 1.19% | 2,083,400 |
Sep 8, 2025 | 138.71 | 141.15 | 138.14 | 139.14 | 139.14 | 0.70% | 2,573,149 |
Page 1 of 26