Arm Holdings PLC ADRhedged

ARMH
🏛️ usa →
60.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 60.51 60.51 60.51 60.51 0.0M
2025-09-25 61.25 61.29 60.21 61.29 0.0M
2025-09-24 62.14 62.29 62.14 62.29 0.0M
2025-09-23 61.98 61.98 60.61 60.61 0.0M
2025-09-22 61.20 62.37 61.20 62.15 0.0M
2025-09-19 61.84 61.84 61.76 61.76 0.0M
2025-09-18 61.87 63.56 61.87 62.88 0.0M
2025-09-17 64.79 65.33 64.51 65.33 0.0M
2025-09-16 65.25 65.50 65.25 65.50 0.0M
2025-09-15 65.23 65.50 65.21 65.50 0.0M
2025-09-12 66.31 66.31 64.45 64.53 0.0M
2025-09-11 66.65 66.65 66.17 66.17 0.0M
2025-09-10 64.65 66.09 64.65 66.07 0.0M
2025-09-09 60.26 60.63 60.26 60.50 0.0M
2025-09-08 60.25 60.25 59.57 59.57 0.0M
2025-09-05 59.10 59.38 58.95 59.38 0.0M
2025-09-04 57.10 58.55 57.10 58.55 0.0M
2025-09-03 57.68 57.68 56.91 56.91 0.0M
2025-09-02 58.00 58.00 57.46 57.46 0.0M
2025-08-29 60.02 60.02 59.39 59.39 0.0M
2025-08-28 60.89 61.23 60.89 61.14 0.0M
2025-08-27 60.26 60.56 60.26 60.55 0.0M
2025-08-26 60.69 60.69 60.35 60.35 0.0M
2025-08-25 59.16 59.45 58.90 59.45 0.0M
2025-08-22 59.26 59.75 59.21 59.21 0.0M
2025-08-21 56.91 57.62 56.91 57.62 0.0M
2025-08-20 55.31 56.60 55.31 56.60 0.0M
2025-08-19 60.73 60.73 57.58 57.58 0.0M
2025-08-18 59.72 60.51 59.47 60.51 0.0M
2025-08-15 60.19 60.19 59.07 59.41 0.0M
2025-08-14 59.81 60.16 59.60 60.16 0.0M
2025-08-13 61.03 61.54 60.48 60.48 0.0M
2025-08-12 60.95 61.11 60.75 61.09 0.0M
2025-08-11 60.82 62.68 60.82 60.87 0.0M
2025-08-08 59.77 59.77 59.59 59.66 0.0M
2025-08-07 59.89 59.89 58.47 58.47 0.0M
2025-08-06 59.72 59.81 58.92 59.10 0.0M
2025-08-05 60.83 60.83 59.70 59.91 0.0M
2025-08-04 60.98 61.02 60.98 61.02 0.0M
2025-08-01 59.62 60.79 59.54 60.20 0.0M
2025-07-31 61.82 63.77 61.15 61.97 0.0M
2025-07-30 70.26 71.11 70.26 71.11 0.0M
2025-07-29 70.13 71.10 70.13 70.59 0.0M
2025-07-28 70.20 70.95 70.20 70.95 0.0M
2025-07-25 69.43 70.50 69.26 70.02 0.0M
2025-07-24 67.64 68.73 67.64 68.40 0.0M
2025-07-23 67.05 67.62 66.73 67.62 0.0M
2025-07-22 69.18 69.18 66.00 66.73 0.0M
2025-07-21 68.66 69.82 68.23 69.26 0.0M
2025-07-18 67.62 68.64 67.48 67.48 0.0M
2025-07-17 66.45 67.57 66.45 67.57 0.0M
2025-07-16 64.05 66.50 63.66 66.18 0.0M
2025-07-15 63.56 63.66 63.56 63.66 0.0M
2025-07-14 60.96 62.22 60.90 62.22 0.0M
2025-07-11 64.08 64.08 62.56 62.56 0.0M
2025-07-10 62.35 63.18 62.35 63.18 0.0M
2025-07-09 64.45 64.45 62.90 62.90 0.0M
2025-07-08 63.68 63.68 62.91 62.91 0.0M
2025-07-07 64.44 64.44 62.18 62.39 0.0M
2025-07-03 66.16 66.16 65.63 65.63 0.0M
2025-07-02 64.83 65.43 64.83 65.43 0.0M
2025-07-01 65.82 65.82 65.82 65.82 0.0M
2025-06-30 69.78 69.78 68.14 68.14 0.0M
2025-06-27 67.95 69.70 67.81 69.70 0.0M
2025-06-26 66.87 67.32 66.54 66.54 0.0M
2025-06-25 67.43 67.43 66.42 66.42 0.0M
2025-06-24 64.41 66.45 64.41 66.28 0.0M
2025-06-23 63.76 63.76 63.76 63.76 0.0M
2025-06-20 62.99 62.99 62.28 62.28 0.0M
2025-06-18 62.55 63.01 61.63 62.98 0.0M
2025-06-17 63.40 63.40 62.16 62.29 0.0M
2025-06-16 58.80 60.40 58.80 60.40 0.0M
2025-06-13 57.90 57.90 57.68 57.68 0.0M
2025-06-12 59.21 59.21 58.79 58.80 0.0M
2025-06-11 61.00 61.00 59.90 59.90 0.0M
2025-06-10 58.40 60.12 58.40 60.12 0.0M
2025-06-09 58.63 60.12 58.63 59.08 0.0M
2025-06-06 57.57 57.57 56.91 56.91 0.0M
2025-06-05 56.69 56.87 55.15 55.15 0.0M
2025-06-04 55.39 55.57 55.30 55.57 0.0M
2025-06-03 54.63 55.13 54.63 55.13 0.0M
2025-06-02 54.25 54.25 53.72 53.72 0.0M
2025-05-30 54.03 54.03 53.01 53.50 0.0M
2025-05-29 58.20 58.20 54.78 54.78 0.0M
2025-05-28 58.04 58.16 58.04 58.16 0.0M
2025-05-27 55.59 58.00 55.59 57.28 0.0M
2025-05-23 54.00 54.30 54.00 54.30 0.0M
2025-05-22 55.87 55.87 55.67 55.67 0.0M
2025-05-21 56.22 56.22 56.22 56.22 0.0M
2025-05-20 56.79 56.79 56.60 56.60 0.0M
2025-05-19 56.85 57.09 56.85 57.09 0.0M
2025-05-16 58.99 59.10 58.99 59.10 0.0M
2025-05-15 57.57 58.52 57.12 57.76 0.0M
2025-05-14 56.99 58.21 56.99 58.21 0.0M
2025-05-13 55.15 55.57 54.88 54.98 0.0M
2025-05-12 53.39 54.63 53.39 54.63 0.0M
2025-05-09 50.80 50.80 50.41 50.41 0.0M
2025-05-08 50.11 50.97 49.92 50.97 0.0M
2025-05-07 52.87 53.70 52.38 53.70 0.0M
2025-05-06 53.34 53.34 53.12 53.12 0.0M
2025-05-05 52.59 53.18 52.59 53.18 0.0M
2025-05-02 51.99 53.91 51.99 53.79 0.0M
2025-05-01 50.82 51.21 50.55 50.55 0.0M
2025-04-30 47.81 49.51 47.74 49.50 0.0M
2025-04-29 48.35 48.38 48.35 48.38 0.0M
2025-04-28 49.14 49.14 48.33 48.33 0.0M
2025-04-25 48.66 49.20 48.40 49.20 0.0M
2025-04-24 47.87 48.59 47.87 48.59 0.0M
2025-04-23 47.11 47.40 46.02 46.02 0.0M
2025-04-22 43.34 44.03 43.24 43.63 0.0M
2025-04-21 43.10 43.10 41.56 41.98 0.0M
2025-04-17 44.11 44.23 44.02 44.02 0.0M
2025-04-16 44.29 44.29 44.29 44.29 0.0M
2025-04-15 46.19 46.19 45.48 45.48 0.0M
2025-04-14 46.85 46.85 46.19 46.19 0.0M
2025-04-11 44.32 46.03 44.32 46.03 0.0M
2025-04-10 44.85 44.85 44.85 44.85 0.0M
2025-04-09 40.48 48.31 40.48 48.05 0.0M
2025-04-08 43.22 43.22 38.65 38.98 0.0M
2025-04-07 38.72 41.87 38.72 40.29 0.0M
2025-04-04 40.70 41.20 39.48 39.56 0.0M
2025-04-03 43.29 43.29 43.29 43.29 0.0M
2025-04-02 47.65 48.20 47.65 48.20 0.0M
2025-04-01 47.16 47.89 47.16 47.89 0.0M
2025-03-31 47.73 47.73 47.73 47.73 0.0M
2025-03-28 48.90 48.90 48.05 48.14 0.0M
2025-03-27 48.93 50.18 48.93 50.18 0.0M
2025-03-26 54.09 54.09 51.44 51.44 0.0M
2025-03-25 55.17 55.41 55.17 55.22 0.0M
2025-03-24 56.03 56.03 55.60 55.61 0.0M
2025-03-21 52.08 53.13 52.08 53.13 0.0M
2025-03-20 52.71 53.15 52.71 52.97 0.0M
2025-03-19 52.16 53.24 52.15 52.36 0.0M
2025-03-18 52.21 53.05 52.21 53.05 0.0M
2025-03-17 53.72 53.98 53.16 53.98 0.0M
2025-03-14 51.16 52.70 51.16 52.62 0.0M