Arm Holdings plc American Depositary Shares - ARM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	116	111.49	111.49	118.5	110.25	7.96M
March 10, 2025	120.5	116.38	116.38	121.8	114.38	7.27M
March 07, 2025	118.52	125.55	125.55	127.58	117.52	6.5M
March 06, 2025	120.7	117.92	117.92	123.4	117.75	5.01M
March 05, 2025	124.63	124.78	124.78	125.49	120.36	4.6M
March 04, 2025	121.91	122.49	122.49	125.91	117.89	7.98M
March 03, 2025	133	121.1	121.1	133.94	120.07	7.36M
February 28, 2025	129.3	131.69	131.69	133.98	127.43	4.2M
February 27, 2025	142.01	130.34	130.34	144.41	130.15	4.8M
February 26, 2025	139.43	138.97	138.97	141.57	137.91	3.17M
February 25, 2025	139.32	136.7	136.7	139.5	133.16	5.79M
February 24, 2025	145.06	140.53	140.53	145.61	138.05	3.83M
February 21, 2025	151.25	144.91	144.91	151.99	143.8	4.73M
February 20, 2025	153.2	150.85	150.85	154.05	147.53	3.87M
February 19, 2025	157.56	154.36	154.36	160.94	152.29	5.23M
February 18, 2025	160.5	160.32	160.32	161.15	155.65	4.81M
February 14, 2025	160.17	159.54	159.54	161.34	156.12	6.05M
February 13, 2025	154.97	164.83	164.83	168.39	153.8	11.43M
February 12, 2025	155	155.41	155.41	157.9	154.01	3.47M
February 11, 2025	160.07	157.74	157.74	163.11	157.29	3.08M
February 10, 2025	162.96	160.84	160.84	163.4	158.58	3.44M
February 07, 2025	166.5	162.51	162.51	170.74	160.87	5.92M
February 06, 2025	162	167.47	167.47	170.45	158.7	11.89M
February 05, 2025	162.94	173.26	173.26	173.95	162.5	13.41M
February 04, 2025	157.5	162.2	162.2	163.65	155.8	5.09M
February 03, 2025	153.55	155.65	155.65	159.36	152	4.1M
January 31, 2025	154	159.55	159.55	162.96	153.55	8.02M
January 30, 2025	150.3	153.23	153.23	154.88	149.5	4.53M
January 29, 2025	150.66	147.6	147.6	151.75	145.21	2.81M
January 28, 2025	148	149.47	149.47	150.5	145.96	5.57M
January 27, 2025	148.9	145.96	145.96	152.27	142.32	11.72M
January 24, 2025	166.5	162.52	162.52	168.73	162.45	6.53M
January 23, 2025	170.39	166.56	166.56	170.39	162.5	16.49M
January 22, 2025	160.37	179.93	179.93	182.88	159.95	27.24M
January 21, 2025	149.85	155.2	155.2	156.97	147.01	6.81M
January 17, 2025	149.2	149.26	149.26	151.6	147.77	4.22M
January 16, 2025	148.24	147.52	147.52	150.01	144.23	4.35M
January 15, 2025	143	147.4	147.4	148.25	142.83	4.85M
January 14, 2025	139.79	140.06	140.06	143.13	138.05	3.24M
January 13, 2025	137	137.07	137.07	138.02	134.63	3.34M
January 10, 2025	140.8	140.49	140.49	141.88	138.02	3.16M
January 08, 2025	142.34	145.2	145.2	148.25	142.23	3.42M
January 07, 2025	147.84	144.38	144.38	148.45	140.17	5.6M
January 06, 2025	142.79	147.41	147.41	150.14	142.79	7.06M
January 03, 2025	129.64	141.08	141.08	141.45	129.51	7.21M
January 02, 2025	125	128.2	128.2	129.4	125	3.75M
December 31, 2024	125.52	123.36	123.36	126.54	123.11	2.69M
December 30, 2024	126.66	125.91	125.91	127.71	124.82	2.72M
December 27, 2024	129	129.2	129.2	130.26	126.7	2.8M
December 26, 2024	130.9	129.69	129.69	133.3	129.63	2.52M
December 24, 2024	127.46	131.79	131.79	133.11	127.2	3.46M
December 23, 2024	129.89	126.87	126.87	130.25	123.26	8.53M
December 20, 2024	129.66	132.15	132.15	135.79	128.3	5.6M
December 19, 2024	137.01	132.1	132.1	140.21	131.95	6.15M
December 18, 2024	143.5	136.56	136.56	146.64	134.35	4.26M
December 17, 2024	143.61	142.8	142.8	144	137.82	6.37M
December 16, 2024	153	145	145	153	142.04	6.44M
December 13, 2024	151.51	151.91	151.91	156.4	150.95	8.14M
December 12, 2024	142	148	148	150	140.7	7.25M
December 11, 2024	137	143.16	143.16	144.31	136.76	4.47M

Arm Holdings plc American Depositary Shares (ARM) NASDAQ