Skip to main content

Arm Holdings plc - American Depositary Shares (NQ: ARM )

151.91 +3.91 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 151.51 156.40 150.95 151.91 8,140,457 +3.91(+2.64%)
Dec 12, 2024 142.00 150.00 140.70 148.00 7,173,921 +4.84(+3.38%)
Dec 11, 2024 137.00 144.31 136.76 143.16 4,455,384 +5.87(+4.28%)
Dec 10, 2024 138.65 140.72 135.83 137.29 2,821,252 -2.35(-1.68%)
Dec 09, 2024 140.15 143.20 136.26 139.64 3,484,344 -1.25(-0.89%)
Dec 06, 2024 138.15 142.42 136.63 140.89 3,394,686 +2.94(+2.13%)
Dec 05, 2024 140.86 142.46 137.56 137.95 4,763,907 -3.35(-2.37%)
Dec 04, 2024 142.50 144.54 141.06 141.30 2,948,670 +0.92(+0.66%)
Dec 03, 2024 139.50 142.30 139.44 140.38 4,023,480 +0.04(+0.03%)
Dec 02, 2024 134.20 141.40 134.20 140.34 5,495,714 +6.05(+4.51%)
Nov 29, 2024 133.04 137.28 132.59 134.29 2,491,335 +0.92(+0.69%)
Nov 27, 2024 134.85 135.35 129.60 133.37 5,498,128 -3.35(-2.45%)
Nov 26, 2024 139.51 140.20 135.60 136.72 2,599,335 -2.96(-2.12%)
Nov 25, 2024 138.67 142.24 138.09 139.68 4,733,472 +3.69(+2.71%)
Nov 22, 2024 132.00 136.27 131.45 135.99 3,330,348 +2.85(+2.14%)
Nov 21, 2024 136.25 138.20 131.13 133.14 4,118,576 -0.56(-0.42%)
Nov 20, 2024 131.02 133.77 130.08 133.70 3,887,871 +0.64(+0.48%)
Nov 19, 2024 128.50 133.70 127.89 133.06 4,037,188 +4.40(+3.42%)
Nov 18, 2024 127.50 130.11 126.36 128.66 5,708,871 -0.07(-0.05%)
Nov 15, 2024 133.17 133.30 126.81 128.73 7,740,352 -7.62(-5.59%)
Nov 14, 2024 137.25 138.79 134.80 136.35 4,059,998 +1.26(+0.93%)
Nov 13, 2024 139.57 140.53 135.07 135.09 4,931,745 -4.83(-3.45%)
Nov 12, 2024 141.52 143.12 137.30 139.92 4,299,911 -2.05(-1.44%)
Nov 11, 2024 145.95 145.95 138.70 141.97 7,434,680 -5.51(-3.74%)
Nov 08, 2024 148.70 149.12 144.42 147.48 6,485,748 -3.17(-2.10%)
Nov 07, 2024 140.00 154.65 139.51 150.65 16,341,249 +5.97(+4.13%)
Nov 06, 2024 143.73 146.06 141.01 144.68 10,664,916 +4.03(+2.87%)
Nov 05, 2024 139.00 141.30 138.33 140.65 3,603,502 +3.12(+2.27%)
Nov 04, 2024 140.00 142.50 137.29 137.53 3,250,477 -3.95(-2.79%)
Nov 01, 2024 144.17 146.78 140.62 141.48 4,772,601 +0.18(+0.13%)
Oct 31, 2024 145.26 146.23 140.25 141.30 7,413,012 -13.10(-8.48%)
Oct 30, 2024 152.50 155.48 150.48 154.40 3,771,972 -2.77(-1.76%)
Oct 29, 2024 150.00 157.69 148.28 157.17 5,310,937 +7.15(+4.77%)
Oct 28, 2024 145.00 152.58 144.20 150.02 5,715,338 +6.27(+4.36%)
Oct 25, 2024 142.00 145.56 141.50 143.75 4,425,032 +2.71(+1.92%)
Oct 24, 2024 143.30 143.59 138.40 141.04 5,624,426 -1.37(-0.96%)
Oct 23, 2024 147.80 148.44 140.70 142.41 9,685,831 -10.17(-6.67%)
Oct 22, 2024 150.46 152.94 149.83 152.58 2,890,822 +0.23(+0.15%)
Oct 21, 2024 152.20 154.11 149.40 152.35 6,013,373 -0.68(-0.44%)
Oct 18, 2024 155.57 155.74 151.96 153.03 3,404,384 -1.57(-1.02%)
Oct 17, 2024 157.71 158.80 154.09 154.60 6,049,690 +2.10(+1.38%)
Oct 16, 2024 154.00 155.20 151.29 152.50 5,030,604 +1.83(+1.21%)
Oct 15, 2024 160.00 160.62 147.00 150.67 9,567,759 -11.15(-6.89%)
Oct 14, 2024 153.10 164.16 153.10 161.82 9,054,820 +10.36(+6.84%)
Oct 11, 2024 149.10 152.30 148.30 151.46 3,399,123 +2.13(+1.43%)
Oct 10, 2024 146.24 152.00 145.02 149.33 4,331,396 +0.90(+0.61%)
Oct 09, 2024 144.77 148.64 142.15 148.43 5,468,552 +4.83(+3.36%)
Oct 08, 2024 141.56 144.25 140.88 143.60 3,683,126 +2.26(+1.60%)
Oct 07, 2024 139.48 144.89 139.11 141.34 4,750,461 +0.79(+0.56%)
Oct 04, 2024 141.20 142.00 137.60 140.55 3,754,112 +2.31(+1.67%)
Oct 03, 2024 136.23 141.44 136.00 138.24 3,019,376 +1.21(+0.88%)
Oct 02, 2024 136.61 139.30 132.80 137.03 3,868,655 +0.95(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.