Skip to main content

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

160.30 -0.47 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 156.56 162.20 151.37 160.30 21,935,068 -0.47(-0.29%)
Jun 20, 2024 173.13 173.85 156.00 160.77 22,148,028 -13.36(-7.67%)
Jun 18, 2024 160.03 177.31 159.32 174.13 22,339,288 +13.84(+8.63%)
Jun 17, 2024 160.17 162.70 153.62 160.29 12,812,067 +2.40(+1.52%)
Jun 14, 2024 159.90 167.69 153.50 157.89 22,276,390 -0.16(-0.10%)
Jun 13, 2024 157.34 161.49 150.67 158.05 15,359,531 +2.46(+1.58%)
Jun 12, 2024 146.00 158.71 145.20 155.59 17,253,820 +11.67(+8.11%)
Jun 11, 2024 139.08 147.50 139.00 143.92 11,425,262 +4.01(+2.87%)
Jun 10, 2024 134.79 142.09 132.50 139.91 8,877,596 +3.34(+2.45%)
Jun 07, 2024 136.93 140.97 135.31 136.57 6,610,150 -0.56(-0.40%)
Jun 06, 2024 134.79 138.41 132.41 137.12 8,867,781 +0.46(+0.33%)
Jun 05, 2024 126.83 136.85 126.72 136.67 12,582,354 +10.81(+8.59%)
Jun 04, 2024 126.88 127.67 122.89 125.86 6,877,406 -1.26(-0.99%)
Jun 03, 2024 125.00 129.85 122.54 127.12 11,439,577 +6.60(+5.48%)
May 31, 2024 119.92 123.88 116.01 120.52 9,110,452 -0.21(-0.17%)
May 30, 2024 121.80 123.50 117.77 120.73 6,789,209 +0.08(+0.07%)
May 29, 2024 123.70 123.70 119.05 120.65 8,154,979 -4.29(-3.43%)
May 28, 2024 115.46 125.98 115.32 124.94 16,185,879 +10.30(+8.98%)
May 24, 2024 112.77 115.56 111.60 114.64 4,735,989 +2.11(+1.88%)
May 23, 2024 117.00 117.33 110.38 112.53 8,424,929 +0.10(+0.09%)
May 22, 2024 115.01 117.36 111.65 112.43 8,365,231 -2.34(-2.04%)
May 21, 2024 110.00 115.78 109.50 114.77 10,461,455 +4.31(+3.90%)
May 20, 2024 111.00 111.33 108.69 110.46 5,251,718 +0.11(+0.10%)
May 17, 2024 115.60 115.68 109.61 110.35 7,523,835 -3.92(-3.43%)
May 16, 2024 115.69 116.88 113.89 114.27 6,434,093 +0.60(+0.53%)
May 15, 2024 118.40 118.50 112.52 113.67 9,529,219 -2.98(-2.55%)
May 14, 2024 115.82 117.41 114.35 116.65 8,039,709 -0.58(-0.49%)
May 13, 2024 114.00 117.58 110.86 117.23 16,370,760 +8.39(+7.71%)
May 10, 2024 106.20 110.37 106.20 108.84 15,281,051 +5.25(+5.07%)
May 09, 2024 99.27 106.90 97.76 103.59 29,434,100 -2.48(-2.34%)
May 08, 2024 107.80 109.94 104.65 106.07 15,070,723 -1.73(-1.60%)
May 07, 2024 109.30 109.69 106.54 107.80 8,165,150 +0.82(+0.77%)
May 06, 2024 103.82 107.92 103.59 106.98 7,439,169 +5.28(+5.19%)
May 03, 2024 101.62 104.36 100.45 101.70 5,780,658 +3.70(+3.78%)
May 02, 2024 98.99 100.30 96.13 98.00 4,113,574 +2.71(+2.84%)
May 01, 2024 99.98 100.60 95.24 95.29 6,080,192 -5.92(-5.85%)
Apr 30, 2024 103.02 105.19 100.85 101.21 3,767,884 -2.03(-1.97%)
Apr 29, 2024 102.20 103.40 99.05 103.24 4,007,826 +1.29(+1.27%)
Apr 26, 2024 101.40 102.30 98.22 101.95 5,651,687 +4.02(+4.10%)
Apr 25, 2024 96.05 99.67 95.50 97.93 6,106,871 -1.95(-1.95%)
Apr 24, 2024 102.00 103.75 97.24 99.88 11,669,661 +3.84(+4.00%)
Apr 23, 2024 97.32 98.37 95.05 96.04 11,190,476 +2.93(+3.15%)
Apr 22, 2024 89.94 94.31 89.06 93.11 15,185,729 +5.92(+6.79%)
Apr 19, 2024 100.00 103.01 85.61 87.19 29,438,996 -17.73(-16.90%)
Apr 18, 2024 106.32 107.30 102.58 104.92 11,948,864 -2.64(-2.45%)
Apr 17, 2024 121.87 122.68 107.01 107.56 19,617,926 -14.66(-11.99%)
Apr 16, 2024 122.00 124.24 120.91 122.22 4,063,876 -0.10(-0.08%)
Apr 15, 2024 126.20 126.87 120.95 122.32 4,988,991 -4.01(-3.17%)
Apr 12, 2024 128.99 130.34 125.37 126.33 4,950,884 -4.80(-3.66%)
Apr 11, 2024 126.00 131.20 125.51 131.13 6,122,535 +5.95(+4.75%)
Apr 10, 2024 124.99 127.60 123.89 125.18 4,968,734 -1.63(-1.29%)
Apr 09, 2024 133.51 135.41 124.50 126.81 12,981,183 -2.44(-1.89%)
Apr 08, 2024 124.82 130.50 123.39 129.25 6,932,168 +4.43(+3.55%)
Apr 05, 2024 122.60 125.72 120.02 124.82 4,537,573 +2.81(+2.30%)
Apr 04, 2024 126.50 127.98 121.82 122.01 5,469,121 -3.30(-2.63%)
Apr 03, 2024 123.00 125.98 122.62 125.31 3,867,345 +1.03(+0.83%)
Apr 02, 2024 125.20 125.63 121.12 124.28 5,034,289 -2.63(-2.07%)
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.