Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

110.35 -3.92 (-3.43%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 15,015,971 -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 12,982,500 -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 5,034,158 -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 22,105,988 +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 68,428,544 -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 94.00 113.89 106,364,680 +36.88(+47.89%)
Feb 07, 2024 73.07 77.71 72.25 77.01 21,126,524 +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%)
Feb 01, 2024 71.87 72.55 69.32 70.52 3,452,701 -0.15(-0.21%)
Jan 31, 2024 70.66 72.54 69.62 70.67 5,079,000 -1.30(-1.81%)
Jan 30, 2024 73.50 74.15 70.85 71.97 4,036,542 -0.96(-1.32%)
Jan 29, 2024 72.00 72.95 71.20 72.93 4,311,428 +1.76(+2.47%)
Jan 26, 2024 73.14 73.89 70.80 71.17 7,077,098 -2.74(-3.71%)
Jan 25, 2024 76.49 79.65 73.26 73.91 8,778,693 -1.83(-2.42%)
Jan 24, 2024 77.20 77.67 74.80 75.74 6,965,452 -0.61(-0.80%)
Jan 23, 2024 77.00 77.59 75.46 76.35 4,080,662 -0.76(-0.99%)
Jan 22, 2024 78.58 79.94 76.50 77.11 7,689,379 -1.47(-1.87%)
Jan 19, 2024 75.07 78.97 74.43 78.58 9,956,492 +4.35(+5.86%)
Jan 18, 2024 72.00 74.80 71.41 74.23 11,255,163 +4.37(+6.26%)
Jan 17, 2024 68.00 69.96 66.66 69.86 7,218,359 +1.38(+2.02%)
Jan 16, 2024 70.00 70.00 67.55 68.48 7,085,522 -1.52(-2.17%)
Jan 12, 2024 70.85 70.91 69.01 70.00 4,026,009 +0.23(+0.33%)
Jan 11, 2024 71.67 71.87 68.19 69.77 6,389,088 -1.00(-1.41%)
Jan 10, 2024 73.00 74.38 69.86 70.77 7,430,951 -1.11(-1.54%)
Jan 09, 2024 72.80 72.98 70.91 71.88 5,967,893 -0.96(-1.32%)
Jan 08, 2024 67.76 73.18 67.52 72.84 9,286,691 +5.79(+8.64%)
Jan 05, 2024 69.12 70.39 66.52 67.05 7,356,691 -1.34(-1.96%)
Jan 04, 2024 68.99 69.60 67.14 68.39 5,748,298 +0.48(+0.71%)
Jan 03, 2024 67.07 68.50 65.11 67.91 7,850,240 -1.01(-1.47%)
Jan 02, 2024 73.50 73.52 68.24 68.92 9,757,646 -6.22(-8.28%)
Dec 29, 2023 78.36 78.66 74.60 75.14 11,178,336 -2.33(-3.00%)
Dec 28, 2023 74.79 78.35 74.50 77.47 9,146,622 +3.22(+4.34%)
Dec 27, 2023 74.50 74.76 73.41 74.25 3,796,458 +0.84(+1.14%)
Dec 26, 2023 73.27 74.00 71.76 73.41 4,026,702 +1.12(+1.55%)
Dec 22, 2023 72.00 73.44 71.48 72.29 5,763,869 +1.09(+1.53%)
Dec 21, 2023 70.00 71.95 69.30 71.20 5,402,288 +2.80(+4.09%)
Dec 20, 2023 69.50 72.99 68.38 68.40 8,156,063 -1.03(-1.48%)
Dec 19, 2023 69.23 70.55 68.81 69.43 3,894,209 +0.56(+0.81%)
Dec 18, 2023 69.96 70.09 68.02 68.87 4,734,621 -2.16(-3.04%)
Dec 15, 2023 70.50 71.89 69.29 71.03 7,058,444 +0.30(+0.42%)
Dec 14, 2023 66.52 71.79 66.37 70.73 11,824,853 +5.12(+7.81%)
Dec 13, 2023 65.41 66.50 62.75 65.61 7,006,370 +0.90(+1.39%)
Dec 12, 2023 65.00 66.25 63.28 64.71 5,702,980 -0.18(-0.28%)
Dec 11, 2023 67.26 67.26 64.29 64.89 7,621,204 -2.34(-3.48%)
Dec 08, 2023 62.44 67.44 62.23 67.23 18,815,942 +4.79(+7.67%)
Dec 07, 2023 61.52 62.97 61.20 62.44 3,137,542 +1.38(+2.26%)
Dec 06, 2023 64.35 64.69 60.89 61.06 5,420,658 -2.53(-3.98%)
Dec 05, 2023 61.73 64.35 60.37 63.59 6,659,792 +1.66(+2.68%)
Dec 04, 2023 63.90 63.90 60.80 61.93 5,006,217 -1.97(-3.08%)
Dec 01, 2023 61.51 64.43 60.91 63.90 5,446,201 +2.40(+3.90%)
Nov 30, 2023 62.58 63.50 60.91 61.50 4,825,402 -0.71(-1.14%)
Nov 29, 2023 62.52 63.41 61.69 62.21 3,636,591 +0.29(+0.47%)
Nov 28, 2023 60.84 62.68 60.79 61.92 4,102,323 +0.92(+1.51%)
Nov 27, 2023 63.05 63.69 60.99 61.00 6,672,932 -2.88(-4.51%)
Nov 24, 2023 61.50 64.20 61.41 63.88 6,004,970 +2.12(+3.43%)
Nov 22, 2023 59.00 64.92 59.00 61.76 15,119,707 +3.10(+5.28%)
Nov 21, 2023 58.00 58.90 56.43 58.66 5,585,704 -0.02(-0.03%)
Nov 20, 2023 55.35 59.24 55.27 58.68 7,792,279 +3.69(+6.71%)
Nov 17, 2023 55.11 55.74 54.26 54.99 3,443,900 +0.76(+1.40%)
Nov 16, 2023 55.51 55.68 53.47 54.23 3,284,815 -1.20(-2.16%)
Nov 15, 2023 54.40 56.03 54.08 55.43 5,815,702 +2.00(+3.74%)
Nov 14, 2023 53.00 53.50 52.28 53.43 3,527,941 +1.74(+3.37%)
Nov 13, 2023 52.20 52.50 50.57 51.69 4,523,180 -0.58(-1.11%)
Nov 10, 2023 52.00 52.50 51.01 52.27 5,803,952 +0.69(+1.34%)
Nov 09, 2023 51.00 52.05 49.82 51.58 15,344,692 -2.82(-5.18%)
Nov 08, 2023 55.27 55.56 53.39 54.40 5,885,500 -0.87(-1.57%)
Nov 07, 2023 53.45 56.10 53.26 55.27 4,529,568 +2.17(+4.09%)
Nov 06, 2023 53.98 54.46 52.52 53.10 2,350,652 -0.39(-0.73%)
Nov 03, 2023 52.82 53.86 52.25 53.49 2,545,037 +0.67(+1.27%)
Nov 02, 2023 51.40 53.56 51.30 52.82 4,747,472 +2.30(+4.55%)
Nov 01, 2023 49.61 50.52 48.30 50.52 3,060,041 +1.23(+2.50%)
Oct 31, 2023 47.90 49.66 47.12 49.29 3,246,098 +1.39(+2.90%)
Oct 30, 2023 49.51 49.90 47.28 47.90 3,674,917 -1.19(-2.42%)
Oct 27, 2023 51.26 51.33 48.81 49.09 2,611,336 -1.08(-2.15%)
Oct 26, 2023 50.06 51.11 49.50 50.17 3,592,067 +0.73(+1.48%)
Oct 25, 2023 52.70 52.79 49.31 49.44 4,506,760 -2.93(-5.59%)
Oct 24, 2023 52.00 52.89 51.05 52.37 7,197,373 +2.16(+4.30%)
Oct 23, 2023 47.22 51.88 46.50 50.21 9,959,493 +2.34(+4.89%)
Oct 20, 2023 49.74 49.74 46.50 47.87 8,089,159 -1.87(-3.76%)
Oct 19, 2023 52.00 52.70 49.53 49.74 4,546,103 -2.16(-4.16%)
Oct 18, 2023 52.28 52.70 51.27 51.90 2,264,688 -0.39(-0.75%)
Oct 17, 2023 51.00 52.76 50.65 52.29 2,542,231 +0.20(+0.38%)
Oct 16, 2023 51.04 52.35 51.22 52.09 3,315,612 +1.31(+2.58%)
Oct 13, 2023 52.50 52.56 50.00 50.78 6,462,511 -1.07(-2.06%)
Oct 12, 2023 54.75 54.75 51.41 51.85 7,313,642 -2.83(-5.18%)
Oct 11, 2023 56.17 56.33 54.38 54.68 4,443,714 -1.03(-1.85%)
Oct 10, 2023 55.24 55.86 54.20 55.71 5,125,662 +1.46(+2.69%)
Oct 09, 2023 54.40 55.80 53.37 54.25 7,181,416 +0.17(+0.31%)
Oct 06, 2023 52.72 54.21 51.55 54.08 4,009,244 +1.57(+2.99%)
Oct 05, 2023 53.90 53.90 52.09 52.51 2,982,378 -0.95(-1.78%)
Oct 04, 2023 51.97 53.81 51.31 53.46 6,202,321 +1.89(+3.66%)
Oct 03, 2023 51.96 52.23 50.80 51.57 4,678,523 -0.69(-1.32%)
Oct 02, 2023 53.47 54.19 51.91 52.26 8,850,339 -1.26(-2.35%)
Sep 29, 2023 56.21 56.79 53.08 53.52 7,810,041 -1.97(-3.55%)
Sep 28, 2023 53.50 56.50 52.86 55.49 8,756,321 +2.50(+4.72%)
Sep 27, 2023 54.40 54.41 51.79 52.99 6,851,649 -0.53(-0.99%)
Sep 26, 2023 53.93 54.53 52.70 53.52 6,260,289 -0.92(-1.69%)
Sep 25, 2023 51.12 54.50 51.94 54.44 12,869,261 +3.12(+6.08%)
Sep 22, 2023 52.90 52.90 50.35 51.32 8,430,207 -0.84(-1.61%)
Sep 21, 2023 51.78 52.80 49.85 52.16 14,992,262 -0.75(-1.42%)
Sep 20, 2023 55.17 55.40 51.52 52.91 16,349,675 -2.26(-4.10%)
Sep 19, 2023 56.25 56.78 53.88 55.17 18,282,436 -2.83(-4.88%)
Sep 18, 2023 57.95 58.74 55.02 58.00 34,523,280 -2.75(-4.53%)
Sep 15, 2023 68.63 69.00 60.75 60.75 74,754,848 -2.84(-4.47%)
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.