UK markets closed

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.83-2.05 (-2.05%)
As of 02:49PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024102.0099.6795.5097.8397.834,672,053
24 Apr 2024102.00103.7597.2499.8899.8811,638,000
23 Apr 202497.3298.3795.0596.0496.0411,212,400
22 Apr 202489.9494.3289.0693.1193.1115,199,500
19 Apr 2024100.00103.0185.6187.1987.1929,269,900
18 Apr 2024106.32107.30102.58104.92104.9211,961,200
17 Apr 2024121.87122.68107.01107.56107.5619,639,200
16 Apr 2024122.00124.24120.91122.22122.224,071,500
15 Apr 2024126.20126.87120.95122.32122.325,003,300
12 Apr 2024128.99130.34125.37126.33126.334,900,000
11 Apr 2024126.00131.20125.51131.13131.136,139,100
10 Apr 2024124.99127.60123.89125.18125.184,974,500
09 Apr 2024133.51135.41124.50126.81126.8112,997,200
08 Apr 2024124.82130.50123.39129.25129.256,943,900
05 Apr 2024122.60125.72120.02124.82124.824,528,900
04 Apr 2024126.50127.98121.82122.01122.015,477,300
03 Apr 2024123.00125.98122.62125.31125.313,876,000
02 Apr 2024125.20125.63121.12124.28124.285,042,800
01 Apr 2024126.36128.73124.64126.91126.915,011,900
28 Mar 2024125.68128.32124.16124.99124.997,385,800
27 Mar 2024130.00130.86122.83125.62125.6211,317,900
26 Mar 2024141.10145.00126.91127.96127.9621,244,500
25 Mar 2024137.15143.75137.15138.31138.3112,928,900
22 Mar 2024133.81136.10132.50134.15134.156,991,400
21 Mar 2024134.70137.00132.01133.60133.607,568,800
20 Mar 2024126.53131.98125.23131.33131.336,861,500
19 Mar 2024125.50127.10121.52124.59124.598,135,400
18 Mar 2024128.17132.80127.73129.75129.756,216,300
15 Mar 2024128.71134.20126.12126.97126.978,866,200
14 Mar 2024130.13136.29127.59130.96130.9610,070,900
13 Mar 2024129.00132.70125.80131.27131.279,097,600
12 Mar 2024125.00129.99121.38129.50129.5018,220,600
11 Mar 2024126.60130.74124.12126.74126.7410,174,800
08 Mar 2024139.69142.90131.20131.48131.4814,059,600
07 Mar 2024140.00146.54138.81140.85140.8514,306,200
06 Mar 2024138.09139.34133.26136.99136.999,063,300
05 Mar 2024135.50136.37130.00134.07134.079,116,000
04 Mar 2024145.39148.48137.75138.01138.0114,295,000
01 Mar 2024141.48144.98139.04141.62141.629,805,300
29 Feb 2024136.28141.22135.45141.04141.0410,300,000
28 Feb 2024136.15136.29131.31133.86133.869,682,600
27 Feb 2024144.90147.33137.00137.95137.9517,481,300
26 Feb 2024139.00149.92138.18146.20146.2026,547,900
23 Feb 2024129.10136.00128.86133.34133.3420,317,000
22 Feb 2024132.87138.50128.51128.53128.5329,492,400
21 Feb 2024117.76125.50116.81123.39123.3922,418,100
20 Feb 2024123.78123.80115.49121.77121.7721,117,300
16 Feb 2024129.50135.98123.05128.34128.3426,070,600
15 Feb 2024131.00135.00123.51133.68133.6834,996,600
14 Feb 2024133.81134.84121.02126.40126.4042,519,600
13 Feb 2024128.12137.50117.00119.98119.9868,563,900
12 Feb 2024120.16164.00118.69148.97148.97111,349,700
09 Feb 2024105.99117.82102.09115.21115.2148,096,500
08 Feb 202494.41126.5894.00113.89113.89106,505,700
07 Feb 202473.0777.7172.2577.0177.0122,802,800
06 Feb 202475.0075.4571.8072.9872.986,899,500
05 Feb 202471.9974.2871.6073.2773.277,258,100
02 Feb 202471.1071.9570.0071.0071.004,280,100
01 Feb 202471.8772.5569.3270.5270.523,476,100
31 Jan 202470.6672.5469.6270.6770.675,087,300
30 Jan 202473.5074.1570.8571.9771.974,056,600
29 Jan 202472.0072.9571.2072.9372.934,318,100
26 Jan 202473.1473.8970.8071.1771.177,077,100
25 Jan 202476.4979.6573.2673.9173.918,817,100
24 Jan 202477.2077.6774.8075.7475.746,972,200
23 Jan 202477.0077.5975.4676.3576.354,052,500
22 Jan 202478.5879.9476.5077.1177.117,697,400
19 Jan 202475.0778.9774.4378.5878.589,944,000
18 Jan 202472.0074.8071.4174.2374.2311,287,500
17 Jan 202468.0069.9666.6669.8669.867,209,100
16 Jan 202470.0070.0067.5568.4868.487,090,300
12 Jan 202470.8570.9169.0170.0070.004,013,600
11 Jan 202471.6771.8768.1969.7769.776,396,100
10 Jan 202473.0074.3869.8670.7770.777,450,600
09 Jan 202472.8072.9870.9171.8871.885,982,000
08 Jan 202467.7673.1867.5272.8472.849,303,500
05 Jan 202469.1270.3966.5267.0567.057,337,300
04 Jan 202468.9969.6067.1468.3968.395,757,600
03 Jan 202467.0768.5065.1167.9167.917,858,200
02 Jan 202473.5073.5268.2468.9268.929,771,000
29 Dec 202378.3678.6674.6075.1475.1411,165,200
28 Dec 202374.7978.3574.5077.4777.479,176,900
27 Dec 202374.5074.7673.4174.2574.253,802,000
26 Dec 202373.2774.0071.7673.4173.414,046,600
22 Dec 202372.0073.4471.4872.2972.295,760,100
21 Dec 202370.0071.9569.3071.2071.205,407,600
20 Dec 202369.5072.9968.3868.4068.408,177,600
19 Dec 202369.2370.5568.8169.4369.433,899,300
18 Dec 202369.9670.0968.0268.8768.874,744,800
15 Dec 202370.5071.8969.2971.0371.037,040,100
14 Dec 202366.5271.7966.3770.7470.7411,835,000
13 Dec 202365.4166.5062.7565.6165.617,024,000
12 Dec 202365.0066.2563.2864.7164.715,711,700
11 Dec 202367.2667.2664.2964.8964.897,625,500
08 Dec 202362.4467.4462.2467.2367.2318,797,700
07 Dec 202361.5262.9761.2062.4462.443,139,100
06 Dec 202364.3564.6960.8961.0661.065,434,400
05 Dec 202361.7364.3560.3763.5963.596,666,900
04 Dec 202363.9063.9060.8061.9361.935,012,200
01 Dec 202361.5164.4360.9163.9063.905,438,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...