Dark

ARM
Arm Holdings plc
stock NASDAQ ADR

At Close

Jun 6, 2025 3:59:54 PM EDT

133.10USD+2.744%(+3.55)3,212,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:27:30 AM EDT

129.90USD+0.270%(+0.35)40,984

After-hours

Jun 6, 2025 4:58:30 PM EDT

133.48USD+0.285%(+0.38)10,850

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	129.9300	135.1600	129.9300	133.110	+2.748%	3,212,500	0.000%
2025-06-05	131.0900	134.2500	128.4900	129.550	-0.621%	3,558,230	+2.748%
2025-06-04	129.4000	130.6848	127.3301	130.360	+1.227%	2,473,376	+2.110%
2025-06-03	127.5300	130.6400	126.9300	128.780	+2.162%	3,445,675	+3.362%
2025-06-02	124.8000	127.4800	123.5875	126.055	+1.216%	3,297,546	+5.597%
2025-05-30	127.6100	127.8000	121.5600	124.540	-2.779%	5,786,646	+6.881%
2025-05-29	138.5000	138.5900	126.7500	128.100	-5.489%	7,438,789	+3.911%
2025-05-28	134.8250	138.5000	133.9500	135.540	+1.179%	5,937,438	-1.793%
2025-05-27	130.0500	135.9900	129.7300	133.960	+5.331%	5,507,532	-0.635%
2025-05-23	126.1400	127.6600	124.9000	127.180	-1.624%	2,966,784	+4.663%
2025-05-22	129.6000	131.1388	128.9578	129.280	-0.897%	2,366,176	+2.963%
2025-05-21	128.9200	135.3400	128.6000	130.450	-0.450%	4,810,123	+2.039%
2025-05-20	131.8400	132.0400	129.7000	131.040	-0.765%	3,108,482	+1.580%
2025-05-19	130.3550	133.2800	129.5300	132.050	-2.876%	4,195,586	+0.803%
2025-05-16	133.3500	136.1500	132.9000	135.960	+2.172%	4,789,901	-2.096%
2025-05-15	133.0050	135.1800	129.0000	133.070	-0.285%	5,357,922	+0.030%
2025-05-14	128.9700	134.9700	128.8100	133.450	+5.344%	8,876,042	-0.255%
2025-05-13	125.0000	128.9000	124.2000	126.680	+1.498%	7,630,738	+5.076%
2025-05-12	121.6350	125.4500	121.3000	124.810	+7.781%	7,552,649	+6.650%
2025-05-09	117.5600	118.8200	114.8000	115.800	-0.618%	5,364,763	+14.948%
2025-05-08	119.1950	119.8000	114.3300	116.520	-6.176%	15,725,322	+14.238%
2025-05-07	123.1050	124.4400	120.1900	124.190	+1.429%	9,237,893	+7.183%
2025-05-06	118.0000	123.5800	118.0000	122.440	+0.402%	4,236,058	+8.714%
2025-05-05	121.0900	123.4300	120.5000	121.950	-1.071%	3,525,176	+9.151%
2025-05-02	118.5700	123.9800	118.4600	123.270	+6.820%	5,131,987	+7.982%
2025-05-01	117.0000	119.5709	115.2300	115.400	+1.184%	6,993,600	+15.347%
2025-04-30	108.5950	114.2400	107.5400	114.050	+2.150%	3,737,401	+16.712%
2025-04-29	112.6000	113.5911	111.4900	111.650	-0.384%	1,953,963	+19.221%
2025-04-28	112.5300	114.1800	110.0100	112.080	-1.112%	3,241,285	+18.763%
2025-04-25	112.0000	114.8300	110.5600	113.340	+1.187%	3,908,380	+17.443%
2025-04-24	107.3600	112.5000	106.9800	112.010	+6.514%	5,047,646	+18.838%
2025-04-23	106.4000	109.8600	104.6700	105.160	+4.585%	5,140,745	+26.579%
2025-04-22	98.2200	101.8470	97.9035	100.550	+3.842%	3,808,524	+32.382%
2025-04-21	99.7900	100.2300	95.3200	96.830	-3.872%	3,931,800	+37.468%
2025-04-17	102.2600	102.2600	98.8401	100.730	-0.267%	3,124,931	+32.145%
2025-04-16	98.0000	101.7100	97.8950	101.000	-2.697%	4,881,728	+31.792%
2025-04-15	104.8100	106.3142	102.6600	103.800	-1.199%	3,092,066	+28.237%
2025-04-14	108.2100	109.4600	102.8600	105.060	+1.029%	3,674,719	+26.699%
2025-04-11	100.0000	105.6650	98.8020	103.990	+3.514%	6,481,201	+28.003%
2025-04-10	98.9000	102.0000	95.3450	100.460	-5.751%	8,620,945	+32.500%
2025-04-09	85.6150	107.9401	85.1900	106.590	+24.202%	13,935,053	+24.880%
2025-04-08	94.3750	96.5502	84.1170	85.820	-3.170%	8,447,500	+55.104%
2025-04-07	80.9200	94.1400	80.0000	88.630	+1.049%	9,081,667	+50.186%
2025-04-04	91.6500	95.3800	84.3901	87.710	-10.244%	12,485,983	+51.761%
2025-04-03	101.1600	103.2400	97.3300	97.720	-9.636%	8,088,131	+36.216%
2025-04-02	104.3800	110.1349	104.3800	108.140	+1.084%	2,350,625	+23.090%
2025-04-01	105.7200	108.4699	103.5800	106.980	+0.178%	4,236,103	+24.425%
2025-03-31	104.0000	106.9300	101.3638	106.790	-0.937%	4,662,707	+24.647%
2025-03-28	111.5000	113.1763	106.7300	107.800	-4.152%	4,624,071	+23.479%
2025-03-27	114.0000	114.0400	109.2500	112.470	-2.140%	4,203,112	+18.352%
2025-03-26	123.0000	123.4500	114.1700	114.930	-7.523%	4,878,095	+15.818%
2025-03-25	124.9200	125.5000	123.1000	124.280	-0.457%	1,878,664	+7.105%
2025-03-24	122.0600	126.2700	122.0000	124.850	+4.854%	4,305,421	+6.616%
2025-03-21	116.3750	119.4300	115.5000	119.070	0.000%	2,461,714	+11.791%
2025-03-20	116.8200	120.4400	115.8100	119.070	+0.984%	2,328,792	+11.791%
2025-03-19	119.4400	120.4900	116.2440	117.910	-1.512%	3,720,926	+12.891%
2025-03-18	120.5600	120.6476	116.3600	119.720	-1.359%	3,110,707	+11.184%
2025-03-17	118.0600	123.7000	118.0549	121.370	+2.908%	3,411,882	+9.673%
2025-03-14	115.7900	118.6200	115.2100	117.940	+5.257%	4,529,790	+12.862%
2025-03-13	114.0000	114.7800	109.9000	112.050	-0.577%	4,449,437	+18.795%
2025-03-12	116.0000	117.9800	112.0000	112.700	+1.085%	5,272,039	+18.110%
2025-03-11	116.0000	118.5000	110.2500	111.490	-4.202%	7,981,070	+19.392%
2025-03-10	120.5000	121.8000	114.3800	116.380	-7.304%	7,235,090	+14.375%
2025-03-07	118.5200	127.5811	117.5200	125.550	+6.470%	6,529,176	+6.022%
2025-03-06	120.7000	123.4000	117.7500	117.920	-5.498%	4,975,607	+12.882%
2025-03-05	124.6250	125.4900	120.3600	124.780	+1.870%	4,573,357	+6.676%
2025-03-04	121.9100	125.9100	117.8900	122.490	+1.148%	8,018,381	+8.670%
2025-03-03	133.0000	133.9400	120.0701	121.100	-8.042%	6,381,666	+9.917%
2025-02-28	129.3000	133.9800	127.4300	131.690	+1.036%	4,197,221	+1.078%
2025-02-27	142.0100	144.4100	130.1450	130.340	-6.210%	4,737,762	+2.125%
2025-02-26	139.4300	141.5700	137.9100	138.970	+1.661%	3,255,686	-4.217%
2025-02-25	139.3200	139.5000	133.1600	136.700	-2.725%	5,762,177	-2.626%
2025-02-24	145.0550	145.6117	138.0500	140.530	-2.976%	3,812,712	-5.280%
2025-02-21	151.2450	151.9900	143.8000	144.840	-3.984%	4,746,484	-8.099%
2025-02-20	153.2000	154.0500	147.5300	150.850	-2.274%	3,847,786	-11.760%
2025-02-19	157.5600	160.9357	152.2900	154.360	-3.718%	5,215,461	-13.767%
2025-02-18	160.5000	161.1500	155.6500	160.320	+0.489%	4,390,691	-16.972%
2025-02-14	160.1650	161.3442	156.1200	159.540	-3.209%	6,070,909	-16.566%
2025-02-13	154.9700	168.3900	153.8000	164.830	+6.061%	11,416,704	-19.244%
2025-02-12	155.0000	157.9000	154.0100	155.410	-1.477%	2,537,608	-14.349%
2025-02-11	160.0700	163.1100	157.2875	157.740	-1.927%	3,097,109	-15.614%
2025-02-10	162.9550	163.3999	158.5801	160.840	-1.028%	3,435,493	-17.241%
2025-02-07	166.5000	170.7364	160.8695	162.510	-2.962%	5,812,822	-18.091%
2025-02-06	162.0000	170.4500	158.7000	167.470	-3.342%	11,841,444	-20.517%
2025-02-05	162.9400	173.9500	162.5000	173.260	+6.819%	13,284,424	-23.173%
2025-02-04	157.5000	163.6500	155.8000	162.200	+4.208%	4,862,956	-17.935%
2025-02-03	153.5500	159.3600	152.0000	155.650	-2.444%	3,976,715	-14.481%
2025-01-31	154.0000	162.9600	153.5500	159.550	+4.125%	7,993,981	-16.572%
2025-01-30	150.3000	154.8800	149.5000	153.230	+3.814%	4,518,741	-13.131%
2025-01-29	150.6600	151.7500	145.2100	147.600	-1.251%	2,791,777	-9.817%
2025-01-28	148.0000	150.5000	145.9600	149.470	+2.405%	5,562,601	-10.945%
2025-01-27	148.9000	152.2700	142.3176	145.960	-10.190%	11,707,139	-8.804%
2025-01-24	166.5000	168.7263	162.4500	162.520	-2.426%	5,713,228	-18.096%
2025-01-23	170.3900	170.3900	162.5000	166.560	-7.431%	16,309,232	-20.083%
2025-01-22	160.3700	182.8800	159.9500	179.930	+15.934%	27,189,421	-26.021%
2025-01-21	149.8500	156.9711	147.0100	155.200	+3.980%	6,784,032	-14.233%
2025-01-17	149.2000	151.6000	147.7700	149.260	+1.180%	4,191,386	-10.820%
2025-01-16	148.2400	150.0100	144.2300	147.520	+0.081%	4,351,113	-9.768%
2025-01-15	143.0000	148.2500	142.8252	147.400	+5.241%	4,831,172	-9.695%
2025-01-14	139.7850	143.1299	138.0500	140.060	+2.181%	3,206,178	-4.962%
2025-01-13	137.0000	138.0200	134.6300	137.070	-2.434%	3,333,461	-2.889%
2025-01-10	140.8000	141.8800	138.0200	140.490	-3.244%	3,097,252	-5.253%
2025-01-08	142.3400	148.2500	142.2300	145.200	+0.568%	3,392,260	-8.326%
2025-01-07	147.8400	148.4500	140.1700	144.380	-2.055%	5,580,772	-7.806%
2025-01-06	142.7900	150.1400	142.7900	147.410	+4.487%	7,018,532	-9.701%
2025-01-03	129.6400	141.4500	129.5150	141.080	+10.047%	7,181,909	-5.649%
2025-01-02	124.9950	129.4000	124.9950	128.200	+3.923%	3,453,867	+3.830%
2024-12-31	125.5200	126.5400	123.1100	123.360	-2.025%	2,672,202	+7.904%
2024-12-30	126.6550	127.7100	124.8200	125.910	-2.546%	2,686,512	+5.718%
2024-12-27	128.9950	130.2600	126.7000	129.200	-0.378%	2,790,718	+3.026%
2024-12-26	130.9000	133.2999	129.6300	129.690	-1.593%	2,376,257	+2.637%
2024-12-24	127.4600	133.1100	127.2000	131.790	+3.878%	3,421,230	+1.002%
2024-12-23	129.8900	130.2500	123.2600	126.870	-3.995%	8,463,520	+4.918%
2024-12-20	129.6600	135.7900	128.3025	132.150	+0.038%	5,476,579	+0.726%
2024-12-19	137.0100	140.2099	131.9500	132.100	-3.266%	6,101,932	+0.765%
2024-12-18	143.5000	146.6400	134.3450	136.560	-4.370%	4,084,644	-2.526%
2024-12-17	143.6100	144.0000	137.8200	142.800	-1.517%	6,319,251	-6.786%
2024-12-16	153.0000	153.0000	142.0400	145.000	-4.549%	6,399,631	-8.200%
2024-12-13	151.5100	156.4000	150.9500	151.910	+2.642%	8,107,758	-12.376%
2024-12-12	142.0000	150.0000	140.7000	148.000	+3.381%	7,199,366	-10.061%
2024-12-11	137.0000	144.3104	136.7645	143.160	+4.276%	4,422,050	-7.020%
2024-12-10	138.6500	140.7200	135.8300	137.290	-1.683%	2,604,325	-3.045%
2024-12-09	140.1500	143.2000	136.2600	139.640	-0.887%	3,488,161	-4.676%
2024-12-06	138.1450	142.4200	136.6300	140.890	+2.131%	3,258,350	-5.522%
2024-12-05	140.8600	142.4600	137.5600	137.950	-2.371%	3,840,444	-3.509%
2024-12-04	142.5000	144.5400	141.0600	141.300	+0.655%	2,938,399	-5.796%
2024-12-03	139.5000	142.2999	139.4400	140.380	+0.029%	3,596,833	-5.179%
2024-12-02	134.2000	141.4000	134.2000	140.340	+4.505%	5,487,827	-5.152%
2024-11-29	133.0400	137.2800	132.5900	134.290	+0.690%	2,486,474	-0.879%
2024-11-27	134.8500	135.3500	129.6000	133.370	-2.450%	4,040,180	-0.195%
2024-11-26	139.5100	140.2000	135.6000	136.720	-2.119%	2,594,465	-2.640%
2024-11-25	138.6700	142.2400	138.0900	139.680	+2.713%	4,704,526	-4.704%
2024-11-22	132.0000	136.2700	131.4500	135.990	+2.141%	3,323,525	-2.118%
2024-11-21	136.2500	138.2000	131.1300	133.140	-0.419%	4,119,641	-0.023%
2024-11-20	131.0200	133.7700	130.0755	133.700	+0.481%	3,882,157	-0.441%
2024-11-19	128.5000	133.7000	127.8900	133.060	+3.420%	4,034,034	+0.038%
2024-11-18	127.5000	130.1100	126.3560	128.660	-0.054%	5,723,921	+3.459%
2024-11-15	133.1700	133.3000	126.8100	128.730	-5.589%	7,673,735	+3.402%
2024-11-14	137.2500	138.7922	134.8004	136.350	+0.933%	4,060,308	-2.376%
2024-11-13	139.5700	140.5350	135.0700	135.090	-3.452%	4,942,155	-1.466%
2024-11-12	141.5200	143.1200	137.3000	139.920	-1.440%	4,294,555	-4.867%
2024-11-11	145.9500	145.9500	138.7000	141.965	-3.739%	7,436,211	-6.237%
2024-11-08	148.7000	149.1200	144.4200	147.480	-2.104%	6,457,042	-9.744%
2024-11-07	140.0001	154.6500	139.5100	150.650	+4.126%	16,349,634	-11.643%
2024-11-06	143.7300	146.0600	141.0100	144.680	+2.865%	10,734,674	-7.997%
2024-11-05	139.0000	141.3000	138.3300	140.650	+2.269%	3,631,330	-5.361%
2024-11-04	140.0000	142.5000	137.2900	137.530	-2.792%	3,254,029	-3.214%
2024-11-01	144.1700	146.7800	140.6200	141.480	+0.127%	4,687,032	-5.916%
2024-10-31	145.2600	146.2300	140.2500	141.300	-8.484%	7,390,988	-5.796%
2024-10-30	152.5000	155.4777	150.4800	154.400	-1.762%	3,780,095	-13.789%
2024-10-29	150.0000	157.6900	148.2800	157.170	+4.766%	5,290,432	-15.308%
2024-10-28	145.0000	152.5800	144.2000	150.020	+4.362%	5,715,940	-11.272%
2024-10-25	142.0000	145.5600	141.5000	143.750	+1.921%	4,399,939	-7.402%
2024-10-24	143.3000	143.5900	138.4000	141.040	-0.962%	5,621,848	-5.623%
2024-10-23	147.8000	148.4400	140.7000	142.410	-6.665%	9,701,900	-6.530%
2024-10-22	150.4600	152.9400	149.8300	152.580	+0.151%	2,892,195	-12.761%
2024-10-21	152.1950	154.1133	149.4000	152.350	-0.444%	6,023,516	-12.629%
2024-10-18	155.5650	155.7399	151.9600	153.030	-1.016%	3,390,802	-13.017%
2024-10-17	157.7100	158.8000	154.0900	154.600	+1.377%	5,702,173	-13.900%
2024-10-16	154.0000	155.2000	151.2942	152.500	+1.215%	4,996,201	-12.715%
2024-10-15	160.0000	160.6200	147.0000	150.670	-6.890%	9,565,624	-11.655%
2024-10-14	153.1000	164.1600	153.1000	161.820	+6.840%	8,734,399	-17.742%
2024-10-11	149.1000	152.3000	148.3000	151.460	+1.426%	3,392,660	-12.115%
2024-10-10	146.2400	152.0000	145.0200	149.330	+0.606%	4,324,273	-10.862%
2024-10-09	144.7700	148.6400	142.1500	148.430	+3.364%	5,451,490	-10.321%
2024-10-08	141.5600	144.2500	140.8818	143.600	+1.599%	3,667,566	-7.305%
2024-10-07	139.4800	144.8900	139.1100	141.340	+0.562%	4,750,694	-5.823%
2024-10-04	141.2000	142.0000	137.6001	140.550	+1.671%	3,760,771	-5.293%
2024-10-03	136.2300	141.4400	136.0000	138.240	+0.883%	3,026,266	-3.711%
2024-10-02	136.6100	139.3000	132.8000	137.030	+0.698%	3,881,630	-2.861%
2024-10-01	142.8400	144.3900	135.8500	136.080	-4.846%	6,016,316	-2.183%
2024-09-30	140.9600	145.0000	140.6200	143.010	-1.765%	4,015,825	-6.923%
2024-09-27	150.0000	150.7500	144.3000	145.580	-2.400%	4,355,085	-8.566%
2024-09-26	152.0000	152.3896	144.0000	149.160	+1.864%	7,018,373	-10.760%
2024-09-25	143.3000	149.7400	143.1600	146.430	+2.184%	6,393,699	-9.096%
2024-09-24	142.2800	144.6979	139.7200	143.300	+1.115%	4,895,594	-7.111%
2024-09-23	139.9600	143.6000	139.8000	141.720	+2.030%	4,549,152	-6.075%
2024-09-20	140.0000	140.8500	137.4100	138.900	-1.202%	7,232,987	-4.168%
2024-09-19	144.9900	147.4200	140.1400	140.590	+1.612%	7,683,689	-5.320%
2024-09-18	137.0000	143.1000	136.7000	138.360	+1.111%	6,300,645	-3.794%
2024-09-17	140.4000	142.5000	136.2800	136.840	-1.127%	5,112,810	-2.726%
2024-09-16	143.0000	143.7600	136.5500	138.400	-6.087%	9,728,600	-3.822%
2024-09-13	142.0000	149.9300	141.3700	147.370	+5.884%	10,866,125	-9.676%
2024-09-12	136.3200	141.3800	135.7000	139.180	-0.812%	7,004,953	-4.361%
2024-09-11	129.2000	140.6300	128.1787	140.320	+10.297%	11,035,235	-5.138%
2024-09-10	128.0450	128.4668	123.0215	127.220	+1.338%	4,895,082	+4.630%
2024-09-09	122.6350	126.2400	120.0800	125.540	+7.034%	7,315,907	+6.030%
2024-09-06	122.0038	122.1650	114.9100	117.290	-4.712%	6,762,810	+13.488%
2024-09-05	118.8000	124.4668	118.6300	123.090	+1.769%	4,658,168	+8.140%
2024-09-04	121.7000	123.4000	117.4200	120.950	-2.255%	6,038,754	+10.054%
2024-09-03	129.8650	130.3900	122.0400	123.740	-6.878%	6,371,616	+7.572%
2024-08-30	133.3200	137.1000	131.8400	132.880	+0.720%	4,754,149	+0.173%
2024-08-29	125.5000	134.9400	125.3700	131.930	+5.274%	9,518,305	+0.894%
2024-08-28	130.0000	131.3000	121.8800	125.320	-4.482%	6,962,144	+6.216%
2024-08-27	127.4650	131.6200	125.4900	131.200	+1.784%	4,233,945	+1.456%
2024-08-26	134.5050	135.3000	127.3600	128.900	-4.962%	6,037,439	+3.266%
2024-08-23	130.0000	138.0500	129.7400	135.630	+4.556%	7,278,872	-1.858%
2024-08-22	132.4300	133.6300	128.5500	129.720	-1.128%	4,733,983	+2.613%
2024-08-21	131.4100	131.4600	127.7900	131.200	+0.962%	4,418,298	+1.456%
2024-08-20	132.2150	135.6000	128.0200	129.950	-1.784%	5,843,722	+2.432%
2024-08-19	130.6200	132.4400	126.2900	132.310	+1.543%	6,268,384	+0.605%
2024-08-16	131.2000	133.1000	129.8000	130.300	-0.107%	6,092,105	+2.157%
2024-08-15	129.7600	132.0500	128.4300	130.440	+3.590%	7,981,481	+2.047%
2024-08-14	128.8200	130.6999	123.7900	125.920	+1.721%	11,098,118	+5.710%
2024-08-13	119.7000	125.7000	118.3000	123.790	+5.686%	8,886,246	+7.529%
2024-08-12	117.6600	122.0000	115.3200	117.130	+0.111%	6,342,608	+13.643%
2024-08-09	118.9800	120.2900	115.7700	117.000	-1.207%	6,417,017	+13.769%
2024-08-08	111.8000	118.6800	107.9400	118.430	+10.589%	9,921,255	+12.396%
2024-08-07	117.8000	120.0900	106.5300	107.090	-5.556%	12,819,682	+24.297%
2024-08-06	115.5300	117.9700	109.5000	113.390	+2.662%	11,424,561	+17.391%
2024-08-05	98.5000	113.5000	96.6600	110.450	-2.644%	15,552,582	+20.516%
2024-08-02	114.7400	115.6300	108.7300	113.450	-6.633%	14,667,123	+17.329%
2024-08-01	128.7100	134.8700	118.1800	121.510	-15.718%	31,200,832	+9.547%
2024-07-31	143.4100	145.4800	138.9400	144.170	+8.431%	16,486,033	-7.671%
2024-07-30	140.7300	142.0700	129.1000	132.960	-5.995%	11,731,295	+0.113%
2024-07-29	146.3800	149.9500	138.7100	141.440	-5.074%	9,599,005	-5.889%
2024-07-26	155.3600	155.5100	145.6100	149.000	-0.094%	8,131,252	-10.664%
2024-07-25	151.6800	155.6300	140.0000	149.140	-5.416%	15,645,854	-10.748%
2024-07-24	167.1500	167.1500	157.1800	157.680	-8.165%	9,315,072	-15.582%
2024-07-23	163.2399	173.2300	161.8700	171.700	+4.983%	7,872,397	-22.475%
2024-07-22	165.4700	168.7900	162.6800	163.550	+0.092%	6,178,449	-18.612%
2024-07-19	162.8500	165.0500	160.6300	163.400	+3.202%	7,092,774	-18.537%
2024-07-18	165.8500	166.6600	152.2200	158.330	-2.084%	10,979,088	-15.929%
2024-07-17	169.9800	172.3600	161.5300	161.700	-9.549%	12,193,541	-17.681%
2024-07-16	180.0000	180.9500	172.5400	178.770	+0.698%	5,617,452	-25.541%
2024-07-15	182.1100	183.7400	176.8600	177.530	-2.015%	5,464,139	-25.021%
2024-07-12	174.0700	183.0500	173.5000	181.180	+4.613%	8,990,800	-26.532%
2024-07-11	186.8400	187.2800	173.0301	173.190	-7.117%	10,639,246	-23.142%
2024-07-10	183.3900	187.4700	178.5000	186.460	+2.293%	6,976,008	-28.612%
2024-07-09	186.1000	188.7500	179.1100	182.280	-1.310%	9,256,013	-26.975%
2024-07-08	181.0400	186.3800	179.5146	184.700	+1.937%	9,515,521	-27.932%
2024-07-05	172.0000	182.6500	169.6001	181.190	+7.697%	14,196,939	-26.536%
2024-07-03	162.4200	170.6600	159.3100	168.240	+2.924%	6,589,176	-20.881%
2024-07-02	156.8500	163.6197	155.2700	163.460	+2.915%	5,710,089	-18.567%
2024-07-01	163.4300	163.8500	152.5500	158.830	-2.928%	8,379,527	-16.193%
2024-06-28	167.2500	170.8800	162.3300	163.620	-1.986%	7,088,970	-18.647%
2024-06-27	162.5560	168.8200	160.7900	166.935	+1.345%	8,972,859	-20.262%
2024-06-26	161.6300	166.8000	159.5100	164.720	+2.559%	11,589,866	-19.190%
2024-06-25	151.5700	161.9500	149.5000	160.610	+6.315%	9,945,980	-17.122%
2024-06-24	156.8700	157.7700	150.6000	151.070	-5.758%	8,950,865	-11.889%
2024-06-21	156.5620	162.2000	151.3725	160.300	-0.292%	19,285,807	-16.962%
2024-06-20	173.1300	173.8500	156.0000	160.770	-7.672%	22,160,708	-17.205%
2024-06-18	160.0300	177.3100	159.3200	174.130	+8.634%	22,338,713	-23.557%
2024-06-17	160.1700	162.7000	153.6201	160.290	+1.520%	12,825,522	-16.957%
2024-06-14	159.9000	167.6900	153.5000	157.890	-0.101%	22,239,226	-15.694%
2024-06-13	157.3350	161.4900	150.6700	158.050	+1.581%	15,370,799	-15.780%
2024-06-12	146.0000	158.7100	145.2000	155.590	+8.109%	17,237,961	-14.448%
2024-06-11	139.0800	147.5000	139.0000	143.920	+2.866%	11,431,743	-7.511%
2024-06-10	134.7850	142.0900	132.5000	139.910	+2.446%	8,883,753	-4.860%
2024-06-07	136.9300	140.9700	135.3100	136.570	-0.405%	6,584,627	-2.533%
2024-06-06	134.7900	138.4100	132.4100	137.125	+0.333%	8,874,294	-2.928%
2024-06-05	126.8300	136.8499	126.7200	136.670	+8.589%	12,530,651	-2.605%
2024-06-04	126.8750	127.6700	122.8900	125.860	-0.991%	6,798,187	+5.760%
2024-06-03	125.0000	129.8500	122.5400	127.120	+5.476%	11,392,646	+4.712%
2024-05-31	119.9200	123.8800	116.0100	120.520	-0.174%	9,031,133	+10.446%
2024-05-30	121.8000	123.5004	117.7700	120.730	+0.066%	6,609,544	+10.254%
2024-05-29	123.7000	123.7000	119.0500	120.650	-3.434%	8,166,406	+10.327%
2024-05-28	115.4550	125.9800	115.3200	124.940	+8.985%	16,202,468	+6.539%
2024-05-24	112.7700	115.5600	111.6000	114.640	+1.875%	4,733,246	+16.111%
2024-05-23	117.0000	117.3300	110.3800	112.530	+0.089%	8,450,238	+18.288%
2024-05-22	115.0100	117.3605	111.6500	112.430	-2.039%	8,406,909	+18.394%
2024-05-21	110.0000	115.7790	109.5000	114.770	+3.902%	10,468,530	+15.980%
2024-05-20	111.0000	111.3299	108.6900	110.460	+0.100%	5,260,806	+20.505%
2024-05-17	115.6000	115.6800	109.6101	110.350	-3.430%	7,521,159	+20.625%
2024-05-16	115.6900	116.8746	113.8900	114.270	+0.528%	6,446,297	+16.487%
2024-05-15	118.4000	118.5000	112.5163	113.670	-2.555%	9,543,506	+17.102%
2024-05-14	115.8200	117.4100	114.3500	116.650	-0.495%	8,046,116	+14.111%
2024-05-13	114.0000	117.5800	110.8600	117.230	+7.709%	16,402,548	+13.546%
2024-05-10	106.2000	110.3723	106.2000	108.840	+5.068%	15,281,029	+22.299%
2024-05-09	99.2700	106.9000	97.7600	103.590	-2.338%	29,441,153	+28.497%
2024-05-08	107.8000	109.9400	104.6500	106.070	-1.605%	15,210,920	+25.493%
2024-05-07	109.3000	109.6900	106.5404	107.800	+0.766%	8,148,213	+23.479%
2024-05-06	103.8200	107.9200	103.5950	106.980	+5.192%	7,451,311	+24.425%
2024-05-03	101.6200	104.3600	100.4487	101.700	+3.776%	5,773,593	+30.885%
2024-05-02	98.9900	100.3000	96.1300	98.000	+2.844%	4,117,395	+35.827%
2024-05-01	99.9800	100.6000	95.2400	95.290	-5.849%	6,090,454	+39.689%
2024-04-30	103.0200	105.1944	100.8500	101.210	-1.966%	3,783,680	+31.519%
2024-04-29	102.2000	103.4000	99.0500	103.240	+1.265%	4,009,208	+28.933%
2024-04-26	101.4000	102.3000	98.2200	101.950	+4.105%	5,651,662	+30.564%
2024-04-25	96.0500	99.6700	95.5000	97.930	-1.952%	6,140,842	+35.924%
2024-04-24	102.0000	103.7500	97.2401	99.880	+3.998%	11,695,088	+33.270%
2024-04-23	97.3200	98.3700	95.0500	96.040	+3.147%	11,212,389	+38.599%
2024-04-22	89.9400	94.3150	89.0600	93.110	+6.790%	15,199,350	+42.960%
2024-04-19	100.0000	103.0100	85.6100	87.190	-16.899%	29,438,997	+52.667%
2024-04-18	106.3200	107.2963	102.5800	104.920	-2.454%	11,961,197	+26.868%
2024-04-17	121.8700	122.6817	107.0100	107.560	-11.995%	19,639,227	+23.754%
2024-04-16	122.0000	124.2400	120.9100	122.220	-0.082%	4,071,000	+8.910%
2024-04-15	126.2000	126.8700	120.9500	122.320	-3.174%	5,000,424	+8.821%
2024-04-12	128.9900	130.3389	125.3700	126.330	-3.660%	4,950,851	+5.367%
2024-04-11	126.0000	131.2000	125.5100	131.130	+4.753%	6,139,066	+1.510%
2024-04-10	124.9900	127.6000	123.8950	125.180	-1.285%	4,974,491	+6.335%
2024-04-09	133.5100	135.4100	124.5000	126.810	-1.888%	12,997,155	+4.968%
2024-04-08	124.8200	130.5000	123.3900	129.250	+3.549%	6,938,866	+2.986%
2024-04-05	122.6000	125.7200	120.0200	124.820	+2.303%	4,537,556	+6.642%
2024-04-04	126.5000	127.9800	121.8200	122.010	-2.633%	5,477,260	+9.098%
2024-04-03	123.0000	125.9796	122.6200	125.310	+0.829%	3,875,999	+6.225%
2024-04-02	125.2000	125.6300	121.1200	124.280	-2.072%	5,042,778	+7.105%
2024-04-01	126.3600	128.7300	124.6406	126.910	+1.536%	5,011,885	+4.885%
2024-03-28	125.6800	128.3200	124.1600	124.990	-0.502%	7,400,593	+6.497%
2024-03-27	130.0000	130.8600	122.8300	125.620	-1.829%	11,317,879	+5.962%
2024-03-26	141.1000	145.0000	126.9100	127.960	-7.483%	21,244,452	+4.025%
2024-03-25	137.1550	143.7500	137.1500	138.310	+3.101%	12,928,837	-3.760%
2024-03-22	133.8100	136.1000	132.5000	134.150	+0.412%	6,999,592	-0.775%
2024-03-21	134.7000	137.0000	132.0139	133.600	+1.728%	7,568,797	-0.367%
2024-03-20	126.5300	131.9800	125.2300	131.330	+5.410%	6,861,505	+1.355%
2024-03-19	125.5000	127.1000	121.5200	124.590	-3.977%	8,135,365	+6.838%
2024-03-18	128.1700	132.8000	127.7300	129.750	+2.189%	6,217,104	+2.590%
2024-03-15	128.7100	134.2000	126.1200	126.970	-3.047%	8,880,494	+4.836%
2024-03-14	130.1300	136.2900	127.5900	130.960	-0.236%	10,070,935	+1.642%
2024-03-13	129.0000	132.7000	125.8000	131.270	+1.367%	9,097,646	+1.402%
2024-03-12	125.0000	129.9900	121.3801	129.500	+2.178%	18,220,618	+2.788%
2024-03-11	126.6000	130.7416	124.1200	126.740	-3.605%	10,171,194	+5.026%
2024-03-08	139.6900	142.9000	131.2000	131.480	-6.652%	14,132,452	+1.240%
2024-03-07	140.0000	146.5400	138.8100	140.850	+2.818%	14,358,584	-5.495%
2024-03-06	138.0900	139.3369	133.2629	136.990	+2.178%	9,063,327	-2.832%
2024-03-05	135.5000	136.3700	130.0000	134.070	-2.855%	9,111,825	-0.716%
2024-03-04	145.3900	148.4799	137.7500	138.010	-2.549%	14,290,488	-3.550%
2024-03-01	141.4800	144.9800	139.0400	141.620	+0.411%	9,840,713	-6.009%
2024-02-29	136.2800	141.2200	135.4500	141.040	+5.364%	10,300,023	-5.623%
2024-02-28	136.1500	136.2900	131.3100	133.860	-2.965%	9,682,632	-0.560%
2024-02-27	144.9050	147.3300	137.0000	137.950	-5.643%	17,481,267	-3.509%
2024-02-26	139.0000	149.9200	138.1751	146.200	+9.645%	26,547,871	-8.953%
2024-02-23	129.0950	136.0000	128.8600	133.340	+3.742%	20,317,049	-0.172%
2024-02-22	132.8700	138.5000	128.5100	128.530	+4.166%	29,492,398	+3.563%
2024-02-21	117.7600	125.4999	116.8100	123.390	+1.330%	22,418,082	+7.877%
2024-02-20	123.7800	123.8000	115.4900	121.770	-5.119%	21,117,308	+9.313%
2024-02-16	129.5000	135.9800	123.0500	128.340	-3.995%	26,122,331	+3.717%
2024-02-15	131.0000	135.0000	123.5100	133.680	+5.759%	34,992,162	-0.426%
2024-02-14	133.8100	134.8400	121.0200	126.400	+5.351%	42,518,250	+5.309%
2024-02-13	128.1200	137.5000	117.0000	119.980	-19.460%	68,563,880	+10.943%
2024-02-12	120.1600	164.0000	118.6900	148.970	+29.303%	111,349,666	-10.646%
2024-02-09	105.9900	117.8200	102.0900	115.210	+1.159%	48,096,528	+15.537%
2024-02-08	94.4100	126.5850	94.0000	113.890	+47.890%	106,505,653	+16.876%
2024-02-07	73.0700	77.7100	72.2500	77.010	+5.522%	22,802,796	+72.848%
2024-02-06	75.0000	75.4500	71.8000	72.980	-0.396%	6,830,507	+82.392%
2024-02-05	71.9900	74.2800	71.6000	73.270	+3.197%	7,258,066	+81.671%
2024-02-02	71.1000	71.9500	70.0000	71.000	+0.681%	4,291,376	+87.479%
2024-02-01	71.8700	72.5500	69.3200	70.520	-0.212%	3,476,065	+88.755%
2024-01-31	70.6600	72.5400	69.6200	70.670	-1.806%	5,087,257	+88.354%
2024-01-30	73.4980	74.1500	70.8500	71.970	-1.316%	3,922,633	+84.952%
2024-01-29	72.0000	72.9500	71.2000	72.930	+2.473%	4,318,120	+82.517%
2024-01-26	73.1400	73.8900	70.8000	71.170	-3.707%	7,077,097	+87.031%
2024-01-25	76.4900	79.6500	73.2600	73.910	-2.416%	8,817,139	+80.097%
2024-01-24	77.2000	77.6699	74.8000	75.740	-0.799%	6,972,177	+75.746%
2024-01-23	77.0000	77.5900	75.4600	76.350	-0.986%	4,020,530	+74.342%
2024-01-22	78.5800	79.9400	76.5000	77.110	-1.871%	7,697,443	+72.624%
2024-01-19	75.0700	78.9674	74.4300	78.580	+5.860%	9,956,491	+69.394%
2024-01-18	72.0000	74.8000	71.4100	74.230	+6.255%	11,287,498	+79.321%
2024-01-17	68.0000	69.9600	66.6600	69.860	+2.015%	7,209,106	+90.538%
2024-01-16	70.0000	70.0000	67.5500	68.480	-2.171%	7,090,256	+94.378%
2024-01-12	70.8500	70.9100	69.0100	70.000	+0.330%	4,025,998	+90.157%
2024-01-11	71.6700	71.8720	68.1900	69.770	-1.413%	6,396,114	+90.784%
2024-01-10	73.0000	74.3800	69.8600	70.770	-1.544%	7,450,639	+88.088%
2024-01-09	72.8000	72.9800	70.9100	71.880	-1.318%	5,982,003	+85.184%
2024-01-08	67.7600	73.1846	67.5200	72.840	+8.635%	9,303,504	+82.743%
2024-01-05	69.1200	70.3900	66.5200	67.050	-1.959%	7,356,637	+98.523%
2024-01-04	68.9900	69.6000	67.1400	68.390	+0.707%	5,757,570	+94.634%
2024-01-03	67.0700	68.5000	65.1100	67.910	-1.465%	7,858,160	+96.009%
2024-01-02	73.5000	73.5200	68.2430	68.920	-8.284%	9,770,966	+93.137%
2023-12-29	78.3600	78.6600	74.6000	75.145	-3.001%	11,178,334	+77.138%
2023-12-28	74.7900	78.3500	74.5000	77.470	+4.337%	9,176,899	+71.821%
2023-12-27	74.5000	74.7600	73.4101	74.250	+1.144%	3,802,038	+79.273%
2023-12-26	73.2700	74.0000	71.7600	73.410	+1.549%	4,046,596	+81.324%
2023-12-22	72.0000	73.4385	71.4800	72.290	+1.531%	5,763,862	+84.133%
2023-12-21	70.0000	71.9500	69.3000	71.200	+4.094%	5,407,601	+86.952%
2023-12-20	69.5000	72.9897	68.3800	68.400	-1.484%	8,177,594	+94.605%
2023-12-19	69.2300	70.5499	68.8100	69.430	+0.813%	3,899,291	+91.718%
2023-12-18	69.9600	70.0915	68.0200	68.870	-3.041%	4,744,779	+93.277%
2023-12-15	70.5000	71.8900	69.2900	71.030	+0.417%	7,058,443	+87.400%
2023-12-14	66.5200	71.7900	66.3700	70.735	+7.811%	11,808,636	+88.181%

.dark-mode .r3fkW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3fkW6{ color: #333333; background-color: white; border: 2px solid #333333; }ARMArm Holdings plcstock NASDAQ ADR

ARM
Arm Holdings plc
stock NASDAQ ADR