Skip to main content

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

163.40 +5.07 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 162.85 165.05 160.63 163.40 7,106,864 +5.07(+3.20%)
Jul 18, 2024 165.85 166.66 152.22 158.33 10,977,247 -3.37(-2.08%)
Jul 17, 2024 169.98 172.36 161.53 161.70 12,335,267 -17.07(-9.55%)
Jul 16, 2024 180.00 180.95 172.54 178.77 5,754,514 +1.24(+0.70%)
Jul 15, 2024 182.11 183.74 176.86 177.53 5,458,857 -3.65(-2.01%)
Jul 12, 2024 174.07 183.05 173.50 181.18 8,999,761 +7.99(+4.61%)
Jul 11, 2024 186.84 187.28 173.03 173.19 10,646,683 -13.27(-7.12%)
Jul 10, 2024 183.39 187.47 178.50 186.46 6,975,300 +4.18(+2.29%)
Jul 09, 2024 186.10 188.75 179.11 182.28 9,250,957 -2.42(-1.31%)
Jul 08, 2024 181.04 186.38 179.51 184.70 9,506,931 +3.51(+1.94%)
Jul 05, 2024 172.00 182.65 169.60 181.19 14,231,482 +12.95(+7.70%)
Jul 03, 2024 162.42 170.66 159.31 168.24 6,649,290 +4.78(+2.92%)
Jul 02, 2024 156.85 163.62 155.27 163.46 5,848,683 +4.63(+2.92%)
Jul 01, 2024 163.43 163.85 152.55 158.83 8,379,548 -4.79(-2.93%)
Jun 28, 2024 167.25 170.88 162.33 163.62 7,095,973 -3.31(-1.99%)
Jun 27, 2024 162.56 168.82 160.79 166.94 8,967,584 +2.22(+1.34%)
Jun 26, 2024 161.63 166.80 159.51 164.72 11,579,486 +4.11(+2.56%)
Jun 25, 2024 151.57 161.95 149.50 160.61 10,313,929 +9.54(+6.31%)
Jun 24, 2024 156.87 157.77 150.60 151.07 9,239,807 -9.23(-5.76%)
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 17,253,600 +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 15,015,971 -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%)
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.