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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	112	113.34	113.34	114.83	110.56	3.9M
April 24, 2025	107.36	112.01	112.01	112.5	106.98	5.05M
April 23, 2025	106.4	105.16	105.16	109.86	104.67	5.14M
April 22, 2025	98.22	100.55	100.55	101.85	97.9	3.81M
April 21, 2025	99.79	96.83	96.83	100.23	95.32	4.23M
April 17, 2025	102.26	100.73	100.73	102.26	98.84	3.12M
April 16, 2025	98	101	101	101.71	97.9	4.86M
April 15, 2025	104.81	103.8	103.8	106.31	102.66	2.98M
April 14, 2025	108.21	105.06	105.06	109.46	102.86	3.67M
April 11, 2025	100	103.99	103.99	105.67	98.8	6.47M
April 10, 2025	98.9	100.46	100.46	102	95.35	8.62M
April 09, 2025	85.62	106.59	106.59	107.94	85.19	13.86M
April 08, 2025	94.38	85.82	85.82	96.55	84.12	8.45M
April 07, 2025	80.92	88.63	88.63	94.14	80	9.08M
April 04, 2025	91.65	87.71	87.71	95.38	84.39	12.45M
April 03, 2025	101.16	97.72	97.72	103.24	97.33	8.09M
April 02, 2025	104.38	108.14	108.14	110.13	104.38	2.35M
April 01, 2025	105.72	106.98	106.98	108.47	103.58	4.24M
March 31, 2025	104	106.79	106.79	106.93	101.36	4.66M
March 28, 2025	111.5	107.8	107.8	113.18	106.73	4.62M
March 27, 2025	114	112.47	112.47	114.04	109.25	4.2M
March 26, 2025	123	114.93	114.93	123.45	114.17	4.9M
March 25, 2025	124.92	124.28	124.28	125.5	123.1	1.89M
March 24, 2025	122.06	124.85	124.85	126.27	122	4.31M
March 21, 2025	116.38	119.07	119.07	119.43	115.5	2.54M
March 20, 2025	116.82	119.07	119.07	120.44	115.81	2.34M
March 19, 2025	119.44	117.91	117.91	120.49	116.24	3.73M
March 18, 2025	120.56	119.72	119.72	120.65	116.36	3.14M
March 17, 2025	118.06	121.37	121.37	123.7	118.05	3.44M
March 14, 2025	115.79	117.94	117.94	118.62	115.21	4.53M
March 13, 2025	114	112.05	112.05	114.78	109.9	4.48M
March 12, 2025	116	112.7	112.7	117.98	112	5.26M
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

Arm Holdings plc American Depositary Shares (ARM) NASDAQ