Arm Stock Price History
NASDAQ: ARMTechnologySemiconductorsUSD
266.28-9.01 (-3.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARM price history at a glance
The price history for Arm (ARM) on this page begins on September 11, 2023, when the stock closed at $60.75; it most recently closed at $266.28 on October 5, 2026. The highest price in this record is $452.70, reached on June 15, 2026; the latest close is 41.2% below that peak. Over roughly 3 years the share price changed +338.3%, a 61.9% compound annual price return (excluding dividends).
In the last 12 months alone, ARM has gained 65.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $452.70
- Date of high
- Jun 15, 2026
- Low since 2023
- $46.50
- Date of low
- Oct 16, 2023
- 52-week high
- $452.70
- 52-week low
- $100.02
- IPO year
- 2023
- Last close
- $275.29
ARM returns
1 week
-5.83%
1 month
+5.26%
3 months
-16.04%
6 months
+83.78%
Year to date
+151.84%
1 year
+65.07%
3 years
+442.12%
ARM price return, excluding dividends.
ARM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 266.28 | +132.09% |
| 2025 | 114.73 | -18.68% |
| 2024 | 141.08 | +87.74% |
| 2023* | 75.15 | +23.70% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ARM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 284.68 | 285.15 | 270.27 | 275.29 | -6.48% | |
| 291.11 | 300.60 | 290.50 | 294.37 | -2.71% | |
| 307.59 | 308.50 | 301.07 | 302.56 | -0.11% | |
| 308.03 | 311.00 | 299.80 | 302.90 | -1.49% | |
| 306.78 | 318.36 | 303.12 | 307.49 | +5.18% | |
| 294.18 | 297.14 | 287.50 | 292.34 | +0.93% | |
| 294.00 | 295.99 | 283.50 | 289.66 | -1.37% | |
| 291.01 | 301.00 | 287.06 | 293.67 | +3.65% | |
| 305.83 | 307.17 | 279.20 | 283.33 | -8.70% | |
| 318.50 | 325.48 | 310.08 | 310.32 | +1.30% | |
| 319.23 | 326.00 | 303.65 | 306.34 | -7.88% | |
| 331.78 | 336.98 | 324.56 | 332.56 | -0.19% | |
| 319.41 | 334.66 | 318.69 | 333.20 | +3.19% | |
| 294.36 | 324.16 | 293.08 | 322.90 | +17.16% | |
| 269.27 | 275.78 | 261.66 | 275.61 | +4.04% | |
| 262.00 | 267.00 | 256.00 | 264.90 | +8.57% | |
| 246.87 | 252.80 | 240.45 | 243.98 | +0.89% | |
| 241.63 | 253.16 | 240.68 | 241.83 | +1.18% | |
| 242.38 | 249.25 | 238.03 | 239.01 | -9.74% | |
| 257.70 | 267.77 | 253.06 | 264.79 | +4.17% | |
| 253.00 | 257.92 | 251.29 | 254.18 | -3.80% | |
| 262.28 | 274.80 | 261.49 | 264.23 | +1.03% | |
| 261.50 | 267.97 | 254.64 | 261.53 | +3.74% | |
| 248.59 | 255.69 | 247.51 | 252.09 | +3.92% | |
| 231.09 | 244.07 | 225.46 | 242.59 | +3.29% | |
| 233.38 | 236.44 | 229.39 | 234.86 | +0.02% | |
| 233.92 | 235.98 | 229.30 | 234.82 | -2.93% | |
| 238.81 | 243.70 | 238.10 | 241.91 | +1.20% | |
| 251.10 | 251.69 | 238.66 | 239.05 | -6.33% | |
| 255.46 | 267.69 | 249.47 | 255.21 | +1.65% | |
| 240.29 | 253.00 | 238.50 | 251.06 | +3.93% | |
| 244.81 | 247.99 | 240.34 | 241.56 | +1.16% | |
| 236.34 | 240.25 | 233.29 | 238.78 | -1.87% | |
| 253.46 | 255.93 | 242.50 | 243.32 | -2.95% | |
| 246.40 | 251.23 | 242.28 | 250.72 | +0.55% | |
| 257.00 | 268.00 | 241.50 | 249.34 | -1.57% | |
| 257.00 | 258.50 | 247.60 | 253.32 | -6.67% | |
| 285.00 | 287.15 | 271.28 | 271.43 | -2.87% | |
| 278.23 | 281.67 | 274.46 | 279.44 | +0.28% | |
| 266.99 | 290.21 | 266.24 | 278.65 | +2.49% | |
| 279.96 | 280.16 | 266.59 | 271.87 | +1.09% | |
| 273.10 | 273.39 | 265.37 | 268.93 | +0.40% | |
| 281.26 | 282.80 | 267.31 | 267.85 | -5.21% | |
| 298.97 | 299.29 | 275.00 | 282.57 | -1.43% | |
| 267.03 | 295.57 | 266.88 | 286.68 | +4.41% | |
| 274.56 | 281.59 | 268.62 | 274.58 | -2.13% | |
| 253.40 | 283.27 | 251.10 | 280.56 | +17.36% | |
| 230.01 | 241.90 | 219.39 | 239.06 | -0.26% | |
| 258.95 | 261.91 | 239.26 | 239.69 | -0.77% | |
| 258.00 | 268.48 | 232.67 | 241.54 | +7.40% | |
| 241.50 | 243.25 | 222.56 | 224.89 | -8.11% | |
| 252.99 | 253.61 | 240.38 | 244.74 | -8.11% | |
| 263.48 | 268.20 | 251.61 | 266.33 | +2.43% | |
| 282.77 | 288.99 | 258.43 | 260.01 | -8.14% | |
| 275.47 | 284.00 | 274.77 | 283.04 | -0.13% | |
| 280.48 | 288.44 | 279.50 | 283.40 | -2.18% | |
| 285.47 | 294.00 | 274.50 | 289.73 | +7.46% | |
| 272.00 | 277.40 | 268.06 | 269.61 | +0.91% | |
| 249.87 | 272.88 | 243.12 | 267.19 | +1.98% | |
| 268.54 | 268.66 | 252.61 | 262.01 | -5.41% | |
| 281.09 | 288.50 | 265.20 | 277.01 | -1.48% | |
| 310.04 | 310.50 | 276.26 | 281.17 | -5.96% | |
| 311.43 | 311.43 | 293.50 | 298.99 | -7.55% | |
| 322.70 | 328.28 | 317.88 | 323.39 | -1.37% | |
| 318.32 | 339.44 | 311.15 | 327.87 | +9.20% | |
| 297.54 | 311.37 | 290.45 | 300.24 | -0.06% | |
| 305.93 | 314.90 | 293.99 | 300.43 | -6.77% | |
| 324.27 | 338.24 | 321.50 | 322.24 | +2.21% | |
| 337.24 | 358.49 | 309.74 | 315.28 | -6.58% | |
| 341.25 | 346.67 | 332.00 | 337.47 | -4.82% | |
| 349.77 | 361.95 | 342.07 | 354.57 | +3.20% | |
| 336.25 | 346.15 | 303.67 | 343.58 | +2.79% | |
| 335.07 | 339.90 | 326.80 | 334.27 | -3.87% | |
| 379.77 | 379.97 | 339.52 | 347.71 | -3.17% | |
| 373.33 | 374.56 | 344.12 | 359.08 | -2.00% | |
| 370.00 | 389.80 | 362.90 | 366.39 | -10.14% | |
| 440.03 | 444.95 | 401.95 | 407.72 | -7.22% | |
| 440.25 | 452.70 | 423.62 | 439.46 | +4.91% | |
| 411.98 | 444.80 | 400.14 | 418.88 | +5.69% | |
| 401.00 | 428.60 | 395.88 | 396.34 | -3.93% | |
| 390.50 | 416.17 | 369.25 | 412.55 | +8.33% | |
| 353.12 | 385.80 | 350.04 | 380.81 | +11.27% | |
| 314.42 | 344.68 | 310.18 | 342.23 | +11.32% | |
| 314.47 | 332.10 | 304.11 | 307.43 | -5.37% | |
| 362.26 | 362.58 | 298.38 | 324.86 | -6.22% | |
| 354.00 | 364.35 | 339.01 | 346.39 | +1.01% | |
| 369.75 | 373.74 | 337.55 | 342.93 | -12.84% | |
| 380.41 | 397.45 | 367.52 | 393.44 | -4.47% | |
| 407.54 | 417.50 | 373.89 | 411.83 | +2.26% | |
| 401.13 | 427.99 | 387.90 | 402.71 | -1.50% | |
| 389.95 | 421.69 | 381.25 | 408.85 | +15.73% | |
| 339.25 | 356.45 | 337.00 | 353.29 | +5.37% | |
| 309.98 | 349.42 | 308.62 | 335.27 | +10.76% | |
| 320.54 | 323.77 | 300.88 | 302.71 | -5.76% | |
| 315.71 | 325.00 | 300.00 | 321.22 | +4.80% | |
| 290.08 | 315.00 | 288.21 | 306.51 | +2.78% | |
| 266.90 | 298.70 | 266.00 | 298.23 | +16.16% | |
| 226.54 | 259.44 | 226.09 | 256.73 | +15.05% | |
| 209.75 | 226.95 | 206.38 | 223.15 | +3.73% | |
| 209.81 | 215.50 | 203.01 | 215.12 | +2.85% | |
| 214.79 | 216.70 | 208.50 | 209.16 | -8.46% | |
| 217.84 | 228.68 | 213.23 | 228.50 | +3.30% | |
| 212.00 | 222.47 | 207.87 | 221.21 | +6.39% | |
| 204.77 | 216.50 | 200.89 | 207.92 | -2.22% | |
| 206.54 | 215.50 | 206.08 | 212.65 | -0.29% | |
| 216.96 | 222.00 | 211.00 | 213.27 | -0.02% | |
| 222.40 | 232.23 | 210.23 | 213.31 | -10.11% | |
| 232.00 | 239.50 | 220.10 | 237.30 | +13.63% | |
| 210.10 | 214.39 | 204.33 | 208.84 | +2.75% | |
| 212.50 | 215.45 | 198.35 | 203.26 | -3.75% | |
| 208.15 | 216.35 | 207.16 | 211.18 | +0.41% | |
| 204.00 | 215.20 | 200.04 | 210.32 | +4.28% | |
| 202.60 | 203.50 | 193.91 | 201.69 | +1.53% | |
| 197.32 | 204.67 | 195.00 | 198.65 | -7.98% | |
| 224.49 | 227.30 | 210.00 | 215.88 | -8.06% | |
| 221.96 | 237.68 | 218.38 | 234.81 | +14.76% | |
| 194.42 | 210.80 | 192.18 | 204.61 | +4.09% | |
| 180.00 | 196.66 | 178.48 | 196.57 | +12.01% | |
| 175.37 | 179.40 | 173.30 | 175.49 | +0.22% | |
| 167.42 | 175.32 | 164.10 | 175.10 | +5.02% | |
| 167.34 | 168.35 | 162.73 | 166.73 | +2.71% | |
| 159.99 | 166.09 | 156.85 | 162.33 | +1.88% | |
| 161.22 | 161.74 | 156.21 | 159.34 | -1.17% | |
| 161.03 | 163.50 | 157.60 | 161.22 | +2.31% | |
| 147.78 | 157.77 | 147.50 | 157.58 | +5.81% | |
| 152.41 | 159.29 | 147.96 | 148.93 | -0.58% | |
| 148.23 | 150.40 | 145.27 | 149.80 | +0.59% | |
| 152.16 | 153.42 | 145.00 | 148.91 | +3.51% | |
| 143.82 | 145.50 | 137.58 | 143.86 | -3.30% | |
| 152.18 | 153.68 | 146.10 | 148.77 | -0.23% | |
| 149.77 | 152.07 | 145.82 | 149.11 | -3.84% | |
| 154.39 | 158.37 | 152.30 | 155.07 | +2.51% | |
| 139.90 | 151.59 | 139.90 | 151.28 | +10.46% | |
| 144.10 | 145.75 | 136.00 | 136.96 | -4.97% | |
| 151.53 | 152.75 | 142.21 | 144.13 | -6.89% | |
| 157.35 | 163.53 | 154.35 | 154.80 | -1.45% | |
| 148.26 | 166.69 | 148.25 | 157.07 | +16.38% | |
| 136.00 | 140.58 | 133.01 | 134.96 | -1.41% | |
| 133.43 | 138.85 | 133.12 | 136.89 | +3.43% | |
| 136.90 | 139.95 | 131.42 | 132.35 | +1.95% | |
| 125.00 | 130.73 | 124.50 | 129.82 | +1.14% | |
| 127.81 | 130.88 | 127.21 | 128.36 | +0.82% | |
| 125.17 | 128.80 | 124.80 | 127.31 | +4.61% | |
| 119.50 | 123.44 | 118.38 | 121.70 | +5.14% | |
| 115.80 | 118.06 | 115.05 | 115.75 | +0.55% | |
| 118.23 | 119.25 | 114.46 | 115.12 | -4.15% | |
| 120.83 | 123.20 | 119.33 | 120.10 | -0.37% | |
| 117.00 | 123.61 | 116.99 | 120.55 | +2.48% | |
| 112.55 | 118.14 | 111.26 | 117.63 | +2.84% | |
| 118.13 | 119.27 | 113.51 | 114.38 | -5.17% | |
| 122.85 | 124.35 | 118.77 | 120.62 | -2.81% | |
| 122.70 | 127.40 | 121.74 | 124.11 | +1.96% | |
| 119.28 | 122.15 | 116.39 | 121.72 | -2.13% | |
| 123.32 | 125.84 | 121.64 | 124.37 | -2.42% | |
| 126.15 | 128.89 | 126.01 | 127.45 | -1.40% | |
| 131.94 | 134.25 | 126.66 | 129.26 | -1.88% | |
| 128.35 | 133.28 | 128.35 | 131.74 | +2.81% | |
| 124.60 | 131.39 | 124.00 | 128.14 | +3.52% | |
| 123.71 | 126.71 | 121.91 | 123.78 | -1.43% | |
| 125.22 | 130.00 | 124.96 | 125.58 | -1.06% | |
| 125.86 | 126.99 | 122.65 | 126.93 | -0.24% | |
| 128.60 | 130.40 | 126.00 | 127.24 | +0.28% | |
| 124.50 | 127.00 | 120.58 | 126.89 | +1.29% | |
| 120.12 | 127.42 | 119.70 | 125.28 | +2.53% | |
| 125.28 | 128.24 | 120.82 | 122.19 | -2.47% | |
| 127.51 | 129.54 | 125.16 | 125.28 | -0.53% | |
| 124.37 | 130.90 | 124.25 | 125.95 | +1.08% | |
| 120.25 | 125.25 | 118.25 | 124.61 | +0.74% | |
| 112.72 | 124.31 | 112.53 | 123.70 | +11.56% | |
| 104.48 | 115.10 | 100.02 | 110.88 | +5.70% | |
| 105.00 | 108.19 | 103.00 | 104.90 | +0.33% | |
| 108.00 | 109.36 | 101.57 | 104.55 | -2.23% | |
| 104.58 | 108.12 | 104.01 | 106.93 | +1.49% | |
| 107.09 | 108.00 | 105.03 | 105.36 | -2.83% | |
| 110.06 | 110.40 | 104.11 | 108.43 | -1.39% | |
| 115.00 | 115.78 | 109.06 | 109.96 | -4.28% | |
| 116.16 | 117.39 | 114.24 | 114.88 | +0.13% | |
| 116.35 | 116.44 | 114.06 | 114.73 | -1.15% | |
| 120.88 | 121.85 | 114.58 | 116.07 | -2.63% | |
| 120.71 | 123.50 | 118.65 | 119.20 | +4.63% | |
| 111.08 | 117.28 | 111.08 | 113.92 | +6.30% | |
| 104.86 | 110.74 | 104.41 | 107.17 | +1.31% | |
| 106.66 | 107.96 | 105.19 | 105.78 | +0.64% | |
| 108.13 | 108.89 | 104.95 | 105.11 | +0.11% | |
| 106.37 | 106.49 | 102.01 | 104.99 | -2.64% | |
| 108.87 | 111.75 | 105.90 | 107.84 | -2.97% | |
| 110.94 | 111.61 | 109.25 | 111.14 | -0.58% | |
| 113.91 | 113.98 | 109.52 | 111.79 | -1.14% | |
| 115.82 | 116.28 | 110.55 | 113.08 | -2.25% | |
| 114.93 | 117.20 | 113.97 | 115.68 | +0.13% | |
| 117.52 | 117.97 | 114.99 | 115.53 | -0.50% | |
| 120.36 | 122.50 | 116.03 | 116.11 | +1.20% | |
| 112.83 | 116.29 | 112.83 | 114.73 | +4.96% | |
| 110.67 | 111.60 | 109.29 | 109.31 | -1.40% | |
| 111.13 | 112.00 | 110.39 | 110.86 | +0.32% | |
| 108.73 | 111.29 | 108.38 | 110.51 | +0.22% | |
| 111.47 | 111.60 | 110.10 | 110.27 | -1.15% | |
| 112.09 | 112.32 | 110.58 | 111.55 | -0.42% | |
| 112.72 | 112.90 | 110.29 | 112.02 | -1.12% | |
| 117.17 | 117.21 | 112.67 | 113.29 | -0.65% | |
| 114.22 | 115.21 | 113.42 | 114.03 | +0.46% | |
| 117.13 | 118.07 | 113.43 | 113.51 | -0.93% | |
| 121.58 | 121.64 | 112.63 | 114.58 | -5.38% | |
| 123.50 | 124.00 | 117.83 | 121.10 | -2.63% | |
| 126.38 | 128.74 | 123.15 | 124.37 | -4.98% | |
| 135.31 | 137.00 | 130.41 | 130.89 | -3.86% | |
| 137.99 | 138.26 | 133.09 | 136.14 | -3.80% | |
| 141.74 | 142.80 | 140.00 | 141.52 | -0.29% | |
| 139.57 | 142.22 | 138.36 | 141.93 | +1.54% | |
| 143.00 | 143.41 | 138.31 | 139.78 | -1.08% | |
| 143.21 | 144.25 | 140.49 | 141.31 | +0.58% | |
| 139.70 | 141.40 | 138.22 | 140.49 | +0.93% | |
| 137.36 | 139.56 | 135.81 | 139.19 | +1.99% | |
| 136.03 | 139.35 | 135.74 | 136.48 | +1.09% | |
| 133.43 | 136.58 | 133.00 | 135.01 | -0.41% | |
| 133.79 | 135.66 | 132.70 | 135.56 | +2.22% | |
| 133.50 | 134.65 | 132.36 | 132.61 | +0.89% | |
| 132.00 | 132.50 | 126.92 | 131.44 | -2.43% | |
| 132.83 | 136.02 | 132.55 | 134.71 | +2.39% | |
| 132.53 | 133.27 | 125.17 | 131.57 | -0.72% | |
| 142.28 | 143.32 | 131.85 | 132.53 | -3.26% | |
| 137.60 | 138.56 | 134.92 | 136.99 | +0.70% | |
| 138.19 | 139.54 | 133.24 | 136.04 | -3.01% | |
| 139.57 | 143.80 | 138.19 | 140.26 | +0.35% | |
| 136.91 | 143.75 | 135.10 | 139.77 | -0.38% | |
| 147.00 | 147.64 | 138.38 | 140.31 | -5.67% | |
| 151.07 | 152.48 | 146.85 | 148.75 | -0.66% | |
| 153.00 | 153.00 | 146.70 | 149.74 | -3.29% | |
| 158.48 | 159.32 | 154.55 | 154.84 | +1.61% | |
| 154.74 | 155.23 | 146.29 | 152.38 | -3.71% | |
| 167.00 | 167.48 | 155.18 | 158.25 | -1.21% | |
| 158.74 | 164.33 | 156.33 | 160.19 | -0.34% | |
| 162.00 | 166.14 | 160.40 | 160.73 | -4.71% | |
| 171.30 | 173.54 | 168.36 | 168.68 | -0.67% | |
| 168.50 | 171.88 | 166.94 | 169.82 | +2.64% | |
| 168.62 | 169.00 | 165.30 | 165.45 | -2.90% | |
| 175.27 | 177.25 | 169.37 | 170.39 | -1.56% | |
| 178.01 | 179.12 | 172.93 | 173.09 | -3.10% | |
| 174.49 | 183.16 | 174.27 | 178.62 | +4.65% | |
| 170.19 | 174.45 | 169.66 | 170.68 | +2.45% | |
| 164.56 | 169.29 | 164.07 | 166.60 | +0.54% | |
| 168.06 | 170.84 | 160.85 | 165.71 | -2.17% | |
| 170.53 | 173.85 | 167.06 | 169.38 | -1.24% | |
| 167.50 | 173.04 | 167.42 | 171.50 | +3.56% | |
| 169.73 | 169.73 | 163.61 | 165.61 | -3.26% | |
| 173.58 | 175.97 | 168.63 | 171.19 | +0.30% | |
| 172.06 | 174.00 | 167.10 | 170.67 | +1.49% | |
| 171.60 | 180.34 | 167.54 | 168.16 | -2.20% | |
| 160.81 | 175.00 | 157.00 | 171.94 | +11.07% | |
| 170.60 | 171.59 | 153.22 | 154.81 | -9.29% | |
| 164.51 | 171.86 | 161.21 | 170.66 | +2.33% | |
| 158.50 | 168.51 | 156.50 | 166.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARM chart for longer ranges.