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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	139.79	140.06	140.06	143.13	138.05	3.22M
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	3.39M
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	2.22M
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	8.48M
December 20, 2024	129.66	132.15	132.15	135.79	128.3	5.36M
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
December 10, 2024	138.65	137.29	137.29	140.72	135.83	2.83M
December 09, 2024	140.15	139.64	139.64	143.2	136.26	3.49M
December 06, 2024	138.15	140.89	140.89	142.42	136.63	3.26M
December 05, 2024	140.86	137.95	137.95	142.46	137.56	4.77M
December 04, 2024	142.5	141.3	141.3	144.54	141.06	2.96M
December 03, 2024	139.5	140.38	140.38	142.3	139.44	3.95M
December 02, 2024	134.2	140.34	140.34	141.4	134.2	5.5M
November 29, 2024	133.04	134.29	134.29	137.28	132.59	2.49M
November 27, 2024	134.85	133.37	133.37	135.35	129.6	5.5M
November 26, 2024	139.51	136.72	136.72	140.2	135.6	2.61M
November 25, 2024	138.67	139.68	139.68	142.24	138.09	4.75M
November 22, 2024	132	135.99	135.99	136.27	131.45	3.33M
November 21, 2024	136.25	133.14	133.14	138.2	131.13	4.13M
November 20, 2024	131.02	133.7	133.7	133.77	130.08	3.91M
November 19, 2024	128.5	133.06	133.06	133.7	127.89	4M
November 18, 2024	127.5	128.39	128.39	130	126.36	2.93M
November 15, 2024	133.17	128.73	128.73	133.3	126.81	7.55M
November 14, 2024	137.25	136.35	136.35	138.79	134.8	4.07M
November 13, 2024	139.57	135.09	135.09	140.54	135.07	4.95M
November 12, 2024	141.52	139.92	139.92	143.12	137.3	4.31M
November 11, 2024	145.95	141.79	141.79	145.95	138.7	6.32M
November 08, 2024	148.7	147.48	147.48	149.12	144.42	6.39M
November 07, 2024	140	150.65	150.65	154.65	139.51	16.37M
November 06, 2024	143.73	144.68	144.68	146.06	141.01	10.77M
November 05, 2024	139	139.41	139.41	141.3	138.35	1.65M
November 04, 2024	140	137.53	137.53	142.5	137.29	3.22M
November 01, 2024	144.17	141.48	141.48	146.78	140.62	4.72M
October 31, 2024	145.26	141.3	141.3	146.23	140.25	7.43M
October 30, 2024	152.5	154.4	154.4	155.48	150.48	3.78M
October 29, 2024	150	157.17	157.17	157.69	148.28	5.32M
October 28, 2024	145	149.87	149.87	152.58	144.2	5.6M
October 25, 2024	142	143.75	143.75	145.56	141.5	4.43M
October 24, 2024	143.3	140.89	140.89	143.59	138.4	4.96M
October 23, 2024	147.8	142.41	142.41	148.44	140.7	9.41M
October 22, 2024	150.46	152.58	152.58	152.94	149.83	2.9M
October 21, 2024	152.2	152.35	152.35	154.11	149.4	6.03M
October 18, 2024	155.57	153.03	153.03	155.74	151.96	3.4M
October 17, 2024	157.71	154.6	154.6	158.8	154.09	5.96M

Arm Holdings plc American Depositary Shares (ARM) NASDAQ