Skip to main content

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

133.34 +4.81 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.