Arm Holdings PLC ADRhedged (NY:ARMH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	44.32	44.90	43.55	44.13	1,382	+0.35(+0.80%)
Feb 03, 2026	45.73	45.73	43.19	43.78	654	-1.03(-2.30%)
Feb 02, 2026	44.36	45.33	44.36	44.81	2,854	+0.68(+1.54%)
Jan 30, 2026	44.80	44.80	44.13	44.13	428	-0.86(-1.92%)
Jan 29, 2026	43.80	44.99	43.49	44.99	657	-0.69(-1.50%)
Jan 28, 2026	46.39	46.39	45.51	45.68	387	-1.80(-3.79%)
Jan 27, 2026	47.81	48.58	47.47	47.47	2,817	-0.60(-1.25%)
Jan 26, 2026	48.32	48.32	47.96	48.07	431	-0.67(-1.38%)
Jan 23, 2026	50.65	50.65	48.74	48.74	665	-1.84(-3.64%)
Jan 22, 2026	51.29	51.37	50.58	50.58	3,080	+1.94(+4.00%)
Jan 21, 2026	47.31	49.65	47.31	48.64	2,084	+2.84(+6.20%)
Jan 20, 2026	44.66	47.07	44.66	45.80	665	+0.42(+0.92%)
Jan 16, 2026	45.43	45.43	45.39	45.39	127	+0.31(+0.69%)
Jan 15, 2026	46.15	46.31	45.07	45.07	621	+0.22(+0.50%)
Jan 14, 2026	44.83	44.85	43.88	44.85	297	-1.18(-2.56%)
Jan 13, 2026	46.34	47.30	45.57	46.03	1,587	-1.34(-2.83%)
Jan 12, 2026	47.00	47.37	47.00	47.37	1,568	-0.56(-1.17%)
Jan 09, 2026	47.65	47.93	47.60	47.93	660	-0.37(-0.77%)
Jan 08, 2026	47.95	48.30	47.40	48.30	431	-0.97(-1.97%)
Jan 07, 2026	49.36	49.55	49.20	49.27	474	+0.15(+0.30%)
Jan 06, 2026	49.34	49.39	49.12	49.12	1,484	-0.03(-0.05%)
Jan 05, 2026	50.67	50.67	49.15	49.15	317	+0.25(+0.50%)
Jan 02, 2026	49.48	49.48	48.90	48.90	1,182	+2.36(+5.08%)
Dec 31, 2025	47.31	47.31	46.49	46.54	4,053	-0.69(-1.47%)
Dec 30, 2025	47.55	47.55	47.23	47.23	151	+0.33(+0.70%)
Dec 29, 2025	46.88	46.95	46.83	46.90	418	+0.05(+0.12%)
Dec 26, 2025	47.46	47.46	46.85	46.85	1,010	-0.58(-1.21%)
Dec 24, 2025	47.43	47.43	47.42	47.42	231	-0.23(-0.47%)
Dec 23, 2025	47.83	47.83	47.25	47.65	2,146	-0.69(-1.42%)
Dec 22, 2025	48.48	48.48	48.34	48.34	918	-0.59(-1.21%)
Dec 19, 2025	48.93	48.93	48.93	48.93	100	+0.13(+0.27%)
Dec 18, 2025	49.46	49.46	48.79	48.79	209	-0.37(-0.74%)
Dec 17, 2025	51.36	51.40	49.16	49.16	210	-2.57(-4.96%)
Dec 16, 2025	52.30	52.30	51.52	51.73	202	-1.56(-2.93%)
Dec 15, 2025	54.10	54.18	53.29	53.29	869	-2.75(-4.90%)
Dec 12, 2025	57.81	57.81	55.99	56.03	546	-2.00(-3.44%)
Dec 11, 2025	58.95	58.95	56.74	58.03	1,527	-2.28(-3.78%)
Dec 10, 2025	60.32	60.32	60.16	60.31	446	-0.56(-0.92%)
Dec 09, 2025	60.16	60.87	59.87	60.87	984	+1.07(+1.79%)
Dec 08, 2025	61.27	61.27	59.52	59.80	1,682	-0.68(-1.12%)
Dec 05, 2025	60.49	60.75	60.46	60.48	512	+0.46(+0.77%)
Dec 04, 2025	59.84	60.01	59.84	60.01	230	+0.56(+0.93%)
Dec 03, 2025	59.46	59.53	59.46	59.46	253	+0.51(+0.87%)
Dec 02, 2025	58.95	59.77	58.95	58.95	322	+0.64(+1.09%)