Skip to main content

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

93.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 126.36 128.73 124.64 126.91 4,990,073 +1.92(+1.54%)
Mar 28, 2024 125.68 125.01 124.94 124.99 7,407,302 -0.63(-0.50%)
Mar 27, 2024 130.00 130.86 122.83 125.62 11,323,044 -2.34(-1.83%)
Mar 26, 2024 141.10 145.00 126.91 127.96 21,210,632 -10.35(-7.48%)
Mar 25, 2024 137.15 143.75 137.15 138.31 12,915,221 +4.16(+3.10%)
Mar 22, 2024 133.81 136.10 132.50 134.15 6,999,607 +0.55(+0.41%)
Mar 21, 2024 134.70 137.00 132.01 133.60 7,555,852 +2.27(+1.73%)
Mar 20, 2024 126.53 131.98 125.23 131.33 6,830,622 +6.74(+5.41%)
Mar 19, 2024 125.50 127.10 121.52 124.59 8,129,596 -5.16(-3.98%)
Mar 18, 2024 128.17 132.80 127.73 129.75 6,202,863 +2.78(+2.19%)
Mar 15, 2024 128.71 134.20 126.12 126.97 8,880,535 -3.99(-3.05%)
Mar 14, 2024 130.13 136.29 127.59 130.96 10,052,289 -0.31(-0.24%)
Mar 13, 2024 129.00 132.70 125.80 131.27 9,088,066 +1.77(+1.37%)
Mar 12, 2024 125.00 129.99 121.38 129.50 18,200,324 +2.76(+2.18%)
Mar 11, 2024 126.60 130.74 124.12 126.74 10,154,260 -4.74(-3.61%)
Mar 08, 2024 139.69 142.90 131.20 131.48 14,132,548 -9.37(-6.65%)
Mar 07, 2024 140.00 146.54 138.81 140.85 14,308,273 +3.86(+2.82%)
Mar 06, 2024 138.09 139.34 133.26 136.99 9,037,196 +2.92(+2.18%)
Mar 05, 2024 135.50 136.37 130.00 134.07 9,092,452 -3.94(-2.85%)
Mar 04, 2024 145.39 148.48 137.75 138.01 14,273,824 -3.61(-2.55%)
Mar 01, 2024 141.48 144.98 139.04 141.62 9,857,050 +0.58(+0.41%)
Feb 29, 2024 136.28 141.22 135.45 141.04 10,271,459 +7.18(+5.36%)
Feb 28, 2024 136.15 136.29 131.31 133.86 9,649,690 -4.09(-2.96%)
Feb 27, 2024 144.90 147.33 137.00 137.95 17,494,260 -8.25(-5.64%)
Feb 26, 2024 139.00 149.92 138.18 146.20 26,488,718 +12.86(+9.64%)
Feb 23, 2024 129.10 136.00 128.86 133.34 20,317,808 +4.81(+3.74%)
Feb 22, 2024 132.87 138.50 128.51 128.53 29,409,552 +5.14(+4.17%)
Feb 21, 2024 117.76 125.50 116.81 123.39 22,106,036 +1.62(+1.33%)
Feb 20, 2024 123.78 123.80 115.49 121.77 21,061,976 -6.57(-5.12%)
Feb 16, 2024 129.50 135.98 123.05 128.34 26,122,888 -5.34(-3.99%)
Feb 15, 2024 131.00 135.00 123.51 133.68 34,927,984 +7.28(+5.76%)
Feb 14, 2024 133.81 134.84 121.02 126.40 42,149,960 +6.42(+5.35%)
Feb 13, 2024 128.12 137.50 117.00 119.98 68,428,592 -28.99(-19.46%)
Feb 12, 2024 120.16 164.00 118.69 148.97 111,146,456 +33.76(+29.30%)
Feb 09, 2024 105.99 117.82 102.09 115.21 48,347,796 +1.32(+1.16%)
Feb 08, 2024 94.41 126.58 94.00 113.89 106,364,872 +36.88(+47.89%)
Feb 07, 2024 73.07 77.71 72.25 77.01 21,079,888 +4.03(+5.52%)
Feb 06, 2024 75.00 75.45 71.80 72.98 6,873,273 -0.29(-0.40%)
Feb 05, 2024 71.99 74.28 71.60 73.27 7,225,137 +2.27(+3.20%)
Feb 02, 2024 71.10 71.95 70.00 71.00 4,298,885 +0.48(+0.68%)
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.