Dark

ARM
Arm Holdings plc
stock NASDAQ ADR

At Close

Oct 15, 2025 3:59:55 PM EDT

170.65USD+1.505%(+2.53)7,392,942

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 15, 2025 9:28:30 AM EDT

172.00USD+2.308%(+3.88)49,562

After-hours

Oct 15, 2025 4:53:30 PM EDT

171.05USD+0.234%(+0.40)50,538

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	172.0900	173.9200	167.180000	170.6500	+1.505%	7,392,942	0.000%
2025-10-14	171.4900	180.3800	167.640000	168.1200	-2.199%	12,781,705	+1.505%
2025-10-13	170.5100	175.0000	170.230000	171.9000	+10.975%	10,456,469	-0.727%
2025-10-10	170.8100	171.1500	153.310000	154.9000	-9.235%	8,310,860	+10.168%
2025-10-09	164.5100	171.8600	161.210000	170.6600	+2.333%	8,685,569	-0.006%
2025-10-08	158.5000	168.5100	156.500000	166.7700	+4.660%	9,048,765	+2.327%
2025-10-07	157.0000	161.0000	154.350000	159.3450	+2.000%	5,179,075	+7.095%
2025-10-06	155.6000	160.5400	154.649306	156.2200	+2.345%	5,095,938	+9.237%
2025-10-03	152.8800	154.5468	150.660000	152.6400	+0.325%	2,533,633	+11.799%
2025-10-02	150.8500	152.5000	149.410000	152.1450	+1.174%	3,573,072	+12.163%
2025-10-01	142.4100	151.2500	142.360000	150.3800	+6.283%	7,886,785	+13.479%
2025-09-30	139.8950	141.6800	138.490000	141.4900	+1.209%	2,550,745	+20.609%
2025-09-29	141.2200	142.3000	139.340000	139.8000	+0.129%	2,988,896	+22.067%
2025-09-26	141.0000	141.0799	137.620000	139.6200	-0.732%	3,757,082	+22.225%
2025-09-25	141.5000	142.8000	138.000000	140.6500	-2.529%	4,312,171	+21.330%
2025-09-24	142.1500	146.0000	141.310000	144.3000	+2.348%	4,545,711	+18.261%
2025-09-23	145.4100	146.1600	140.280000	140.9900	-2.416%	4,823,904	+21.037%
2025-09-22	142.1500	145.5500	141.350000	144.4800	+1.099%	4,705,820	+18.113%
2025-09-19	145.8050	145.8050	142.380000	142.9100	-2.477%	8,770,184	+19.411%
2025-09-18	147.2100	149.2400	142.000000	146.5400	-4.453%	12,214,996	+16.453%
2025-09-17	153.0000	154.6588	150.100000	153.3700	-0.312%	2,500,041	+11.267%
2025-09-16	153.7600	155.8000	152.346200	153.8500	-0.006%	2,385,321	+10.920%
2025-09-15	151.2500	154.9781	151.025000	153.8600	+2.138%	2,570,378	+10.913%
2025-09-12	155.2400	155.5500	149.020000	150.6400	-2.624%	3,605,208	+13.283%
2025-09-11	152.8500	158.8900	152.850000	154.7000	+0.363%	6,342,151	+10.310%
2025-09-10	143.3000	154.5000	142.800000	154.1400	+9.474%	11,219,684	+10.711%
2025-09-09	139.1400	141.7385	139.100000	140.8000	+1.193%	2,083,374	+21.200%
2025-09-08	138.7100	141.1500	138.140000	139.1400	+0.702%	2,573,149	+22.646%
2025-09-05	138.0000	138.8200	135.350000	138.1700	+1.986%	2,822,396	+23.507%
2025-09-04	131.1350	136.1150	130.260000	135.4800	+3.089%	3,274,910	+25.960%
2025-09-03	133.6500	134.1000	130.710000	131.4200	-0.695%	3,202,139	+29.851%
2025-09-02	133.6200	134.8900	130.410000	132.3400	-4.316%	5,833,676	+28.948%
2025-08-29	140.6700	140.7800	137.310000	138.3100	-2.974%	3,615,984	+23.382%
2025-08-28	140.6000	143.7996	139.757400	142.5500	+1.344%	2,882,933	+19.712%
2025-08-27	140.2700	141.9600	138.830000	140.6600	+0.285%	2,499,461	+21.321%
2025-08-26	138.3400	141.4100	137.850000	140.2600	+1.800%	2,515,358	+21.667%
2025-08-25	138.2950	139.0000	136.000000	137.7800	-0.102%	1,870,929	+23.857%
2025-08-22	133.0000	140.3500	132.680000	137.9200	+3.481%	4,041,485	+23.731%
2025-08-21	130.8900	133.6300	130.210000	133.2800	+1.616%	4,107,208	+28.039%
2025-08-20	132.7000	133.1300	127.030000	131.1600	-2.127%	5,838,744	+30.108%
2025-08-19	140.9300	142.8000	133.700000	134.0100	-4.998%	4,751,607	+27.341%
2025-08-18	137.9100	141.5102	137.529500	141.0600	+1.548%	2,892,949	+20.977%
2025-08-15	140.5500	141.7800	137.770000	138.9100	-1.167%	3,434,478	+22.849%
2025-08-14	140.2900	140.6800	138.270000	140.5500	-0.742%	4,927,774	+21.416%
2025-08-13	143.4500	145.2000	141.390000	141.6000	-0.555%	3,335,791	+20.516%
2025-08-12	142.8500	143.0000	140.420000	142.3900	+0.950%	4,004,257	+19.847%
2025-08-11	139.5200	146.4300	139.250000	141.0500	+1.841%	5,673,358	+20.985%
2025-08-08	136.6700	139.4500	135.360000	138.5000	+2.161%	3,483,747	+23.213%
2025-08-07	137.7700	139.6800	134.610000	135.5700	-0.404%	4,269,209	+25.876%
2025-08-06	137.4100	137.8000	135.010000	136.1200	-0.809%	3,241,026	+25.367%
2025-08-05	140.5000	140.8800	135.210000	137.2300	-2.014%	4,384,607	+24.353%
2025-08-04	140.1000	140.6098	138.250000	140.0500	+1.795%	4,866,896	+21.849%
2025-08-01	137.9950	140.0600	135.250000	137.5800	-2.684%	7,673,360	+24.037%
2025-07-31	148.3500	149.0000	139.110000	141.3750	-13.439%	22,624,867	+20.707%
2025-07-30	162.3200	165.2500	161.360000	163.3250	-0.089%	4,885,275	+4.485%
2025-07-29	164.0000	166.2475	160.780000	163.4700	-0.548%	3,546,455	+4.392%
2025-07-28	165.0200	166.8800	162.036800	164.3700	+0.735%	4,027,941	+3.821%
2025-07-25	160.0000	164.5800	159.140000	163.1700	+1.988%	3,151,871	+4.584%
2025-07-24	160.0000	161.7500	157.900000	159.9900	+0.446%	2,228,382	+6.663%
2025-07-23	156.9600	159.7499	155.714164	159.2800	+1.776%	3,398,613	+7.138%
2025-07-22	161.0000	162.1318	153.240000	156.5000	-3.347%	5,167,949	+9.042%
2025-07-21	159.1500	164.5800	158.189100	161.9200	+3.305%	5,462,802	+5.392%
2025-07-18	158.5000	161.9500	156.385000	156.7400	-0.280%	4,869,474	+8.875%
2025-07-17	157.1100	159.4998	153.540400	157.1800	+2.131%	4,891,514	+8.570%
2025-07-16	151.3250	155.0400	148.210000	153.9000	+4.616%	7,451,580	+10.884%
2025-07-15	148.3750	150.1500	146.350100	147.1100	+1.778%	4,182,225	+16.002%
2025-07-14	145.9400	145.9600	140.700000	144.5400	-0.959%	5,882,783	+18.064%
2025-07-11	146.6800	151.1000	144.280000	145.9400	-1.757%	3,954,206	+16.932%
2025-07-10	149.0000	149.0000	145.618100	148.5500	+0.358%	3,652,380	+14.877%
2025-07-09	149.5900	152.7800	147.800000	148.0200	+0.156%	3,848,507	+15.288%
2025-07-08	148.9300	150.0000	147.050000	147.7900	+0.620%	4,150,262	+15.468%
2025-07-07	154.0000	154.0000	145.400000	146.8800	-5.294%	6,964,769	+16.183%
2025-07-03	155.8600	157.4200	154.160100	155.0900	+0.297%	2,498,969	+10.033%
2025-07-02	154.2050	155.2400	152.030000	154.6300	-1.087%	5,027,678	+10.360%
2025-07-01	160.0000	161.7500	153.517200	156.3300	-3.345%	6,369,768	+9.160%
2025-06-30	166.9650	168.3099	161.221700	161.7400	-2.248%	5,531,639	+5.509%
2025-06-27	159.0000	166.3600	158.760000	165.4600	+4.622%	7,495,465	+3.137%
2025-06-26	158.5350	160.4000	157.245000	158.1500	+0.534%	4,519,565	+7.904%
2025-06-25	157.1100	159.8800	156.680000	157.3100	+0.575%	4,750,959	+8.480%
2025-06-24	151.0000	157.2300	150.900000	156.4100	+4.741%	5,587,282	+9.104%
2025-06-23	143.0000	149.5900	142.600000	149.3300	+2.958%	4,742,264	+14.277%
2025-06-20	146.7050	148.4800	143.260000	145.0400	-0.692%	3,798,306	+17.657%
2025-06-18	145.1600	147.9800	143.180000	146.0500	+0.919%	3,638,366	+16.844%
2025-06-17	140.8300	149.2500	140.500000	144.7200	+1.887%	5,883,239	+17.917%
2025-06-16	137.2500	143.5800	137.250000	142.0400	+4.788%	4,166,296	+20.142%
2025-06-13	135.8100	138.5200	134.570000	135.5500	-2.215%	3,307,735	+25.895%
2025-06-12	137.4400	140.6300	137.210000	138.6200	-1.254%	3,244,823	+23.106%
2025-06-11	140.9900	144.2999	138.941200	140.3800	-0.178%	3,594,057	+21.563%
2025-06-10	138.8000	141.5800	135.870000	140.6300	+1.457%	4,544,099	+21.347%
2025-06-09	135.0000	141.3198	134.820000	138.6100	+4.132%	6,864,643	+23.115%
2025-06-06	129.9300	135.1600	129.930000	133.1100	+2.748%	3,212,500	+28.202%
2025-06-05	131.0900	134.2500	128.490000	129.5500	-0.621%	3,558,230	+31.725%
2025-06-04	129.4000	130.6848	127.330100	130.3600	+1.227%	2,473,376	+30.907%
2025-06-03	127.5300	130.6400	126.930000	128.7800	+2.162%	3,445,675	+32.513%
2025-06-02	124.8000	127.4800	123.587500	126.0550	+1.216%	3,297,546	+35.377%
2025-05-30	127.6100	127.8000	121.560000	124.5400	-2.779%	5,786,646	+37.024%
2025-05-29	138.5000	138.5900	126.750000	128.1000	-5.489%	7,438,789	+33.216%
2025-05-28	134.8250	138.5000	133.950000	135.5400	+1.179%	5,937,438	+25.904%
2025-05-27	130.0500	135.9900	129.730000	133.9600	+5.331%	5,507,532	+27.389%
2025-05-23	126.1400	127.6600	124.900000	127.1800	-1.624%	2,966,784	+34.180%
2025-05-22	129.6000	131.1388	128.957800	129.2800	-0.897%	2,366,176	+32.000%
2025-05-21	128.9200	135.3400	128.600000	130.4500	-0.450%	4,810,123	+30.816%
2025-05-20	131.8400	132.0400	129.700000	131.0400	-0.765%	3,108,482	+30.227%
2025-05-19	130.3550	133.2800	129.530000	132.0500	-2.876%	4,195,586	+29.231%
2025-05-16	133.3500	136.1500	132.900000	135.9600	+2.172%	4,789,901	+25.515%
2025-05-15	133.0050	135.1800	129.000000	133.0700	-0.285%	5,357,922	+28.241%
2025-05-14	128.9700	134.9700	128.810000	133.4500	+5.344%	8,876,042	+27.876%
2025-05-13	125.0000	128.9000	124.200000	126.6800	+1.498%	7,630,738	+34.710%
2025-05-12	121.6350	125.4500	121.300000	124.8100	+7.781%	7,552,649	+36.728%
2025-05-09	117.5600	118.8200	114.800000	115.8000	-0.618%	5,364,763	+47.366%
2025-05-08	119.1950	119.8000	114.330000	116.5200	-6.176%	15,725,322	+46.456%
2025-05-07	123.1050	124.4400	120.190000	124.1900	+1.429%	9,237,893	+37.410%
2025-05-06	118.0000	123.5800	118.000000	122.4400	+0.402%	4,236,058	+39.374%
2025-05-05	121.0900	123.4300	120.500000	121.9500	-1.071%	3,525,176	+39.934%
2025-05-02	118.5700	123.9800	118.460000	123.2700	+6.820%	5,131,987	+38.436%
2025-05-01	117.0000	119.5709	115.230000	115.4000	+1.184%	6,993,600	+47.877%
2025-04-30	108.5950	114.2400	107.540000	114.0500	+2.150%	3,737,401	+49.627%
2025-04-29	112.6000	113.5911	111.490000	111.6500	-0.384%	1,953,963	+52.844%
2025-04-28	112.5300	114.1800	110.010000	112.0800	-1.112%	3,241,285	+52.257%
2025-04-25	112.0000	114.8300	110.560000	113.3400	+1.187%	3,908,380	+50.565%
2025-04-24	107.3600	112.5000	106.980000	112.0100	+6.514%	5,047,646	+52.352%
2025-04-23	106.4000	109.8600	104.670000	105.1600	+4.585%	5,140,745	+62.277%
2025-04-22	98.2200	101.8470	97.903500	100.5500	+3.842%	3,808,524	+69.717%
2025-04-21	99.7900	100.2300	95.320000	96.8300	-3.872%	3,931,800	+76.237%
2025-04-17	102.2600	102.2600	98.840100	100.7300	-0.267%	3,124,931	+69.413%
2025-04-16	98.0000	101.7100	97.895000	101.0000	-2.697%	4,881,728	+68.960%
2025-04-15	104.8100	106.3142	102.660000	103.8000	-1.199%	3,092,066	+64.403%
2025-04-14	108.2100	109.4600	102.860000	105.0600	+1.029%	3,674,719	+62.431%
2025-04-11	100.0000	105.6650	98.802000	103.9900	+3.514%	6,481,201	+64.102%
2025-04-10	98.9000	102.0000	95.345000	100.4600	-5.751%	8,620,945	+69.869%
2025-04-09	85.6150	107.9401	85.190000	106.5900	+24.202%	13,935,053	+60.099%
2025-04-08	94.3750	96.5502	84.117000	85.8200	-3.170%	8,447,500	+98.846%
2025-04-07	80.9200	94.1400	80.000000	88.6300	+1.049%	9,081,667	+92.542%
2025-04-04	91.6500	95.3800	84.390100	87.7100	-10.244%	12,485,983	+94.562%
2025-04-03	101.1600	103.2400	97.330000	97.7200	-9.636%	8,088,131	+74.632%
2025-04-02	104.3800	110.1349	104.380000	108.1400	+1.084%	2,350,625	+57.805%
2025-04-01	105.7200	108.4699	103.580000	106.9800	+0.178%	4,236,103	+59.516%
2025-03-31	104.0000	106.9300	101.363800	106.7900	-0.937%	4,662,707	+59.800%
2025-03-28	111.5000	113.1763	106.730000	107.8000	-4.152%	4,624,071	+58.302%
2025-03-27	114.0000	114.0400	109.250000	112.4700	-2.140%	4,203,112	+51.729%
2025-03-26	123.0000	123.4500	114.170000	114.9300	-7.523%	4,878,095	+48.482%
2025-03-25	124.9200	125.5000	123.100000	124.2800	-0.457%	1,878,664	+37.311%
2025-03-24	122.0600	126.2700	122.000000	124.8500	+4.854%	4,305,421	+36.684%
2025-03-21	116.3750	119.4300	115.500000	119.0700	0.000%	2,461,714	+43.319%
2025-03-20	116.8200	120.4400	115.810000	119.0700	+0.984%	2,328,792	+43.319%
2025-03-19	119.4400	120.4900	116.244000	117.9100	-1.512%	3,720,926	+44.729%
2025-03-18	120.5600	120.6476	116.360000	119.7200	-1.359%	3,110,707	+42.541%
2025-03-17	118.0600	123.7000	118.054900	121.3700	+2.908%	3,411,882	+40.603%
2025-03-14	115.7900	118.6200	115.210000	117.9400	+5.257%	4,529,790	+44.692%
2025-03-13	114.0000	114.7800	109.900000	112.0500	-0.577%	4,449,437	+52.298%
2025-03-12	116.0000	117.9800	112.000000	112.7000	+1.085%	5,272,039	+51.420%
2025-03-11	116.0000	118.5000	110.250000	111.4900	-4.202%	7,981,070	+53.063%
2025-03-10	120.5000	121.8000	114.380000	116.3800	-7.304%	7,235,090	+46.632%
2025-03-07	118.5200	127.5811	117.520000	125.5500	+6.470%	6,529,176	+35.922%
2025-03-06	120.7000	123.4000	117.750000	117.9200	-5.498%	4,975,607	+44.717%
2025-03-05	124.6250	125.4900	120.360000	124.7800	+1.870%	4,573,357	+36.761%
2025-03-04	121.9100	125.9100	117.890000	122.4900	+1.148%	8,018,381	+39.317%
2025-03-03	133.0000	133.9400	120.070100	121.1000	-8.042%	6,381,666	+40.917%
2025-02-28	129.3000	133.9800	127.430000	131.6900	+1.036%	4,197,221	+29.585%
2025-02-27	142.0100	144.4100	130.145000	130.3400	-6.210%	4,737,762	+30.927%
2025-02-26	139.4300	141.5700	137.910000	138.9700	+1.661%	3,255,686	+22.796%
2025-02-25	139.3200	139.5000	133.160000	136.7000	-2.725%	5,762,177	+24.835%
2025-02-24	145.0550	145.6117	138.050000	140.5300	-2.976%	3,812,712	+21.433%
2025-02-21	151.2450	151.9900	143.800000	144.8400	-3.984%	4,746,484	+17.820%
2025-02-20	153.2000	154.0500	147.530000	150.8500	-2.274%	3,847,786	+13.126%
2025-02-19	157.5600	160.9357	152.290000	154.3600	-3.718%	5,215,461	+10.553%
2025-02-18	160.5000	161.1500	155.650000	160.3200	+0.489%	4,390,691	+6.443%
2025-02-14	160.1650	161.3442	156.120000	159.5400	-3.209%	6,070,909	+6.964%
2025-02-13	154.9700	168.3900	153.800000	164.8300	+6.061%	11,416,704	+3.531%
2025-02-12	155.0000	157.9000	154.010000	155.4100	-1.477%	2,537,608	+9.806%
2025-02-11	160.0700	163.1100	157.287500	157.7400	-1.927%	3,097,109	+8.184%
2025-02-10	162.9550	163.3999	158.580100	160.8400	-1.028%	3,435,493	+6.099%
2025-02-07	166.5000	170.7364	160.869500	162.5100	-2.962%	5,812,822	+5.009%
2025-02-06	162.0000	170.4500	158.700000	167.4700	-3.342%	11,841,444	+1.899%
2025-02-05	162.9400	173.9500	162.500000	173.2600	+6.819%	13,284,424	-1.506%
2025-02-04	157.5000	163.6500	155.800000	162.2000	+4.208%	4,862,956	+5.210%
2025-02-03	153.5500	159.3600	152.000000	155.6500	-2.444%	3,976,715	+9.637%
2025-01-31	154.0000	162.9600	153.550000	159.5500	+4.125%	7,993,981	+6.957%
2025-01-30	150.3000	154.8800	149.500000	153.2300	+3.814%	4,518,741	+11.369%
2025-01-29	150.6600	151.7500	145.210000	147.6000	-1.251%	2,791,777	+15.617%
2025-01-28	148.0000	150.5000	145.960000	149.4700	+2.405%	5,562,601	+14.170%
2025-01-27	148.9000	152.2700	142.317600	145.9600	-10.190%	11,707,139	+16.916%
2025-01-24	166.5000	168.7263	162.450000	162.5200	-2.426%	5,713,228	+5.002%
2025-01-23	170.3900	170.3900	162.500000	166.5600	-7.431%	16,309,232	+2.456%
2025-01-22	160.3700	182.8800	159.950000	179.9300	+15.934%	27,189,421	-5.158%
2025-01-21	149.8500	156.9711	147.010000	155.2000	+3.980%	6,784,032	+9.955%
2025-01-17	149.2000	151.6000	147.770000	149.2600	+1.180%	4,191,386	+14.331%
2025-01-16	148.2400	150.0100	144.230000	147.5200	+0.081%	4,351,113	+15.679%
2025-01-15	143.0000	148.2500	142.825200	147.4000	+5.241%	4,831,172	+15.773%
2025-01-14	139.7850	143.1299	138.050000	140.0600	+2.181%	3,206,178	+21.841%
2025-01-13	137.0000	138.0200	134.630000	137.0700	-2.434%	3,333,461	+24.498%
2025-01-10	140.8000	141.8800	138.020000	140.4900	-3.244%	3,097,252	+21.468%
2025-01-08	142.3400	148.2500	142.230000	145.2000	+0.568%	3,392,260	+17.528%
2025-01-07	147.8400	148.4500	140.170000	144.3800	-2.055%	5,580,772	+18.195%
2025-01-06	142.7900	150.1400	142.790000	147.4100	+4.487%	7,018,532	+15.766%
2025-01-03	129.6400	141.4500	129.515000	141.0800	+10.047%	7,181,909	+20.960%
2025-01-02	124.9950	129.4000	124.995000	128.2000	+3.923%	3,453,867	+33.112%
2024-12-31	125.5200	126.5400	123.110000	123.3600	-2.025%	2,672,202	+38.335%
2024-12-30	126.6550	127.7100	124.820000	125.9100	-2.546%	2,686,512	+35.533%
2024-12-27	128.9950	130.2600	126.700000	129.2000	-0.378%	2,790,718	+32.082%
2024-12-26	130.9000	133.2999	129.630000	129.6900	-1.593%	2,376,257	+31.583%
2024-12-24	127.4600	133.1100	127.200000	131.7900	+3.878%	3,421,230	+29.486%
2024-12-23	129.8900	130.2500	123.260000	126.8700	-3.995%	8,463,520	+34.508%
2024-12-20	129.6600	135.7900	128.302500	132.1500	+0.038%	5,476,579	+29.134%
2024-12-19	137.0100	140.2099	131.950000	132.1000	-3.266%	6,101,932	+29.182%
2024-12-18	143.5000	146.6400	134.345000	136.5600	-4.370%	4,084,644	+24.963%
2024-12-17	143.6100	144.0000	137.820000	142.8000	-1.517%	6,319,251	+19.503%
2024-12-16	153.0000	153.0000	142.040000	145.0000	-4.549%	6,399,631	+17.690%
2024-12-13	151.5100	156.4000	150.950000	151.9100	+2.642%	8,107,758	+12.336%
2024-12-12	142.0000	150.0000	140.700000	148.0000	+3.381%	7,199,366	+15.304%
2024-12-11	137.0000	144.3104	136.764500	143.1600	+4.276%	4,422,050	+19.202%
2024-12-10	138.6500	140.7200	135.830000	137.2900	-1.683%	2,604,325	+24.299%
2024-12-09	140.1500	143.2000	136.260000	139.6400	-0.887%	3,488,161	+22.207%
2024-12-06	138.1450	142.4200	136.630000	140.8900	+2.131%	3,258,350	+21.123%
2024-12-05	140.8600	142.4600	137.560000	137.9500	-2.371%	3,840,444	+23.704%
2024-12-04	142.5000	144.5400	141.060000	141.3000	+0.655%	2,938,399	+20.771%
2024-12-03	139.5000	142.2999	139.440000	140.3800	+0.029%	3,596,833	+21.563%
2024-12-02	134.2000	141.4000	134.200000	140.3400	+4.505%	5,487,827	+21.598%
2024-11-29	133.0400	137.2800	132.590000	134.2900	+0.690%	2,486,474	+27.076%
2024-11-27	134.8500	135.3500	129.600000	133.3700	-2.450%	4,040,180	+27.952%
2024-11-26	139.5100	140.2000	135.600000	136.7200	-2.119%	2,594,465	+24.817%
2024-11-25	138.6700	142.2400	138.090000	139.6800	+2.713%	4,704,526	+22.172%
2024-11-22	132.0000	136.2700	131.450000	135.9900	+2.141%	3,323,525	+25.487%
2024-11-21	136.2500	138.2000	131.130000	133.1400	-0.419%	4,119,641	+28.173%
2024-11-20	131.0200	133.7700	130.075500	133.7000	+0.481%	3,882,157	+27.636%
2024-11-19	128.5000	133.7000	127.890000	133.0600	+3.420%	4,034,034	+28.250%
2024-11-18	127.5000	130.1100	126.356000	128.6600	-0.054%	5,723,921	+32.636%
2024-11-15	133.1700	133.3000	126.810000	128.7300	-5.589%	7,673,735	+32.564%
2024-11-14	137.2500	138.7922	134.800400	136.3500	+0.933%	4,060,308	+25.156%
2024-11-13	139.5700	140.5350	135.070000	135.0900	-3.452%	4,942,155	+26.323%
2024-11-12	141.5200	143.1200	137.300000	139.9200	-1.440%	4,294,555	+21.963%
2024-11-11	145.9500	145.9500	138.700000	141.9650	-3.739%	7,436,211	+20.206%
2024-11-08	148.7000	149.1200	144.420000	147.4800	-2.104%	6,457,042	+15.711%
2024-11-07	140.0001	154.6500	139.510000	150.6500	+4.126%	16,349,634	+13.276%
2024-11-06	143.7300	146.0600	141.010000	144.6800	+2.865%	10,734,674	+17.950%
2024-11-05	139.0000	141.3000	138.330000	140.6500	+2.269%	3,631,330	+21.330%
2024-11-04	140.0000	142.5000	137.290000	137.5300	-2.792%	3,254,029	+24.082%
2024-11-01	144.1700	146.7800	140.620000	141.4800	+0.127%	4,687,032	+20.618%
2024-10-31	145.2600	146.2300	140.250000	141.3000	-8.484%	7,390,988	+20.771%
2024-10-30	152.5000	155.4777	150.480000	154.4000	-1.762%	3,780,095	+10.525%
2024-10-29	150.0000	157.6900	148.280000	157.1700	+4.766%	5,290,432	+8.577%
2024-10-28	145.0000	152.5800	144.200000	150.0200	+4.362%	5,715,940	+13.751%
2024-10-25	142.0000	145.5600	141.500000	143.7500	+1.921%	4,399,939	+18.713%
2024-10-24	143.3000	143.5900	138.400000	141.0400	-0.962%	5,621,848	+20.994%
2024-10-23	147.8000	148.4400	140.700000	142.4100	-6.665%	9,701,900	+19.830%
2024-10-22	150.4600	152.9400	149.830000	152.5800	+0.151%	2,892,195	+11.843%
2024-10-21	152.1950	154.1133	149.400000	152.3500	-0.444%	6,023,516	+12.012%
2024-10-18	155.5650	155.7399	151.960000	153.0300	-1.016%	3,390,802	+11.514%
2024-10-17	157.7100	158.8000	154.090000	154.6000	+1.377%	5,702,173	+10.382%
2024-10-16	154.0000	155.2000	151.294200	152.5000	+1.215%	4,996,201	+11.902%
2024-10-15	160.0000	160.6200	147.000000	150.6700	-6.890%	9,565,624	+13.261%
2024-10-14	153.1000	164.1600	153.100000	161.8200	+6.840%	8,734,399	+5.457%
2024-10-11	149.1000	152.3000	148.300000	151.4600	+1.426%	3,392,660	+12.670%
2024-10-10	146.2400	152.0000	145.020000	149.3300	+0.606%	4,324,273	+14.277%
2024-10-09	144.7700	148.6400	142.150000	148.4300	+3.364%	5,451,490	+14.970%
2024-10-08	141.5600	144.2500	140.881800	143.6000	+1.599%	3,667,566	+18.837%
2024-10-07	139.4800	144.8900	139.110000	141.3400	+0.562%	4,750,694	+20.737%
2024-10-04	141.2000	142.0000	137.600100	140.5500	+1.671%	3,760,771	+21.416%
2024-10-03	136.2300	141.4400	136.000000	138.2400	+0.883%	3,026,266	+23.445%
2024-10-02	136.6100	139.3000	132.800000	137.0300	+0.698%	3,881,630	+24.535%
2024-10-01	142.8400	144.3900	135.850000	136.0800	-4.846%	6,016,316	+25.404%
2024-09-30	140.9600	145.0000	140.620000	143.0100	-1.765%	4,015,825	+19.327%
2024-09-27	150.0000	150.7500	144.300000	145.5800	-2.400%	4,355,085	+17.221%
2024-09-26	152.0000	152.3896	144.000000	149.1600	+1.864%	7,018,373	+14.407%
2024-09-25	143.3000	149.7400	143.160000	146.4300	+2.184%	6,393,699	+16.540%
2024-09-24	142.2800	144.6979	139.720000	143.3000	+1.115%	4,895,594	+19.086%
2024-09-23	139.9600	143.6000	139.800000	141.7200	+2.030%	4,549,152	+20.413%
2024-09-20	140.0000	140.8500	137.410000	138.9000	-1.202%	7,232,987	+22.858%
2024-09-19	144.9900	147.4200	140.140000	140.5900	+1.612%	7,683,689	+21.381%
2024-09-18	137.0000	143.1000	136.700000	138.3600	+1.111%	6,300,645	+23.338%
2024-09-17	140.4000	142.5000	136.280000	136.8400	-1.127%	5,112,810	+24.708%
2024-09-16	143.0000	143.7600	136.550000	138.4000	-6.087%	9,728,600	+23.302%
2024-09-13	142.0000	149.9300	141.370000	147.3700	+5.884%	10,866,125	+15.797%
2024-09-12	136.3200	141.3800	135.700000	139.1800	-0.812%	7,004,953	+22.611%
2024-09-11	129.2000	140.6300	128.178700	140.3200	+10.297%	11,035,235	+21.615%
2024-09-10	128.0450	128.4668	123.021500	127.2200	+1.338%	4,895,082	+34.138%
2024-09-09	122.6350	126.2400	120.080000	125.5400	+7.034%	7,315,907	+35.933%
2024-09-06	122.0038	122.1650	114.910000	117.2900	-4.712%	6,762,810	+45.494%
2024-09-05	118.8000	124.4668	118.630000	123.0900	+1.769%	4,658,168	+38.638%
2024-09-04	121.7000	123.4000	117.420000	120.9500	-2.255%	6,038,754	+41.091%
2024-09-03	129.8650	130.3900	122.040000	123.7400	-6.878%	6,371,616	+37.910%
2024-08-30	133.3200	137.1000	131.840000	132.8800	+0.720%	4,754,149	+28.424%
2024-08-29	125.5000	134.9400	125.370000	131.9300	+5.274%	9,518,305	+29.349%
2024-08-28	130.0000	131.3000	121.880000	125.3200	-4.482%	6,962,144	+36.171%
2024-08-27	127.4650	131.6200	125.490000	131.2000	+1.784%	4,233,945	+30.069%
2024-08-26	134.5050	135.3000	127.360000	128.9000	-4.962%	6,037,439	+32.389%
2024-08-23	130.0000	138.0500	129.740000	135.6300	+4.556%	7,278,872	+25.820%
2024-08-22	132.4300	133.6300	128.550000	129.7200	-1.128%	4,733,983	+31.553%
2024-08-21	131.4100	131.4600	127.790000	131.2000	+0.962%	4,418,298	+30.069%
2024-08-20	132.2150	135.6000	128.020000	129.9500	-1.784%	5,843,722	+31.320%
2024-08-19	130.6200	132.4400	126.290000	132.3100	+1.543%	6,268,384	+28.977%
2024-08-16	131.2000	133.1000	129.800000	130.3000	-0.107%	6,092,105	+30.967%
2024-08-15	129.7600	132.0500	128.430000	130.4400	+3.590%	7,981,481	+30.826%
2024-08-14	128.8200	130.6999	123.790000	125.9200	+1.721%	11,098,118	+35.523%
2024-08-13	119.7000	125.7000	118.300000	123.7900	+5.686%	8,886,246	+37.854%
2024-08-12	117.6600	122.0000	115.320000	117.1300	+0.111%	6,342,608	+45.693%
2024-08-09	118.9800	120.2900	115.770000	117.0000	-1.207%	6,417,017	+45.855%
2024-08-08	111.8000	118.6800	107.940000	118.4300	+10.589%	9,921,255	+44.094%
2024-08-07	117.8000	120.0900	106.530000	107.0900	-5.556%	12,819,682	+59.352%
2024-08-06	115.5300	117.9700	109.500000	113.3900	+2.662%	11,424,561	+50.498%
2024-08-05	98.5000	113.5000	96.660000	110.4500	-2.644%	15,552,582	+54.504%
2024-08-02	114.7400	115.6300	108.730000	113.4500	-6.633%	14,667,123	+50.419%
2024-08-01	128.7100	134.8700	118.180000	121.5100	-15.718%	31,200,832	+40.441%
2024-07-31	143.4100	145.4800	138.940000	144.1700	+8.431%	16,486,033	+18.367%
2024-07-30	140.7300	142.0700	129.100000	132.9600	-5.995%	11,731,295	+28.347%
2024-07-29	146.3800	149.9500	138.710000	141.4400	-5.074%	9,599,005	+20.652%
2024-07-26	155.3600	155.5100	145.610000	149.0000	-0.094%	8,131,252	+14.530%
2024-07-25	151.6800	155.6300	140.000000	149.1400	-5.416%	15,645,854	+14.423%
2024-07-24	167.1500	167.1500	157.180000	157.6800	-8.165%	9,315,072	+8.226%
2024-07-23	163.2399	173.2300	161.870000	171.7000	+4.983%	7,872,397	-0.612%
2024-07-22	165.4700	168.7900	162.680000	163.5500	+0.092%	6,178,449	+4.341%
2024-07-19	162.8500	165.0500	160.630000	163.4000	+3.202%	7,092,774	+4.437%
2024-07-18	165.8500	166.6600	152.220000	158.3300	-2.084%	10,979,088	+7.781%
2024-07-17	169.9800	172.3600	161.530000	161.7000	-9.549%	12,193,541	+5.535%
2024-07-16	180.0000	180.9500	172.540000	178.7700	+0.698%	5,617,452	-4.542%
2024-07-15	182.1100	183.7400	176.860000	177.5300	-2.015%	5,464,139	-3.875%
2024-07-12	174.0700	183.0500	173.500000	181.1800	+4.613%	8,990,800	-5.812%
2024-07-11	186.8400	187.2800	173.030100	173.1900	-7.117%	10,639,246	-1.467%
2024-07-10	183.3900	187.4700	178.500000	186.4600	+2.293%	6,976,008	-8.479%
2024-07-09	186.1000	188.7500	179.110000	182.2800	-1.310%	9,256,013	-6.380%
2024-07-08	181.0400	186.3800	179.514600	184.7000	+1.937%	9,515,521	-7.607%
2024-07-05	172.0000	182.6500	169.600100	181.1900	+7.697%	14,196,939	-5.817%
2024-07-03	162.4200	170.6600	159.310000	168.2400	+2.924%	6,589,176	+1.432%
2024-07-02	156.8500	163.6197	155.270000	163.4600	+2.915%	5,710,089	+4.399%
2024-07-01	163.4300	163.8500	152.550000	158.8300	-2.928%	8,379,527	+7.442%
2024-06-28	167.2500	170.8800	162.330000	163.6200	-1.986%	7,088,970	+4.297%
2024-06-27	162.5560	168.8200	160.790000	166.9350	+1.345%	8,972,859	+2.225%
2024-06-26	161.6300	166.8000	159.510000	164.7200	+2.559%	11,589,866	+3.600%
2024-06-25	151.5700	161.9500	149.500000	160.6100	+6.315%	9,945,980	+6.251%
2024-06-24	156.8700	157.7700	150.600000	151.0700	-5.758%	8,950,865	+12.961%
2024-06-21	156.5620	162.2000	151.372500	160.3000	-0.292%	19,285,807	+6.457%
2024-06-20	173.1300	173.8500	156.000000	160.7700	-7.672%	22,160,708	+6.145%
2024-06-18	160.0300	177.3100	159.320000	174.1300	+8.634%	22,338,713	-1.999%
2024-06-17	160.1700	162.7000	153.620100	160.2900	+1.520%	12,825,522	+6.463%
2024-06-14	159.9000	167.6900	153.500000	157.8900	-0.101%	22,239,226	+8.082%
2024-06-13	157.3350	161.4900	150.670000	158.0500	+1.581%	15,370,799	+7.972%
2024-06-12	146.0000	158.7100	145.200000	155.5900	+8.109%	17,237,961	+9.679%
2024-06-11	139.0800	147.5000	139.000000	143.9200	+2.866%	11,431,743	+18.573%
2024-06-10	134.7850	142.0900	132.500000	139.9100	+2.446%	8,883,753	+21.971%
2024-06-07	136.9300	140.9700	135.310000	136.5700	-0.405%	6,584,627	+24.954%
2024-06-06	134.7900	138.4100	132.410000	137.1250	+0.333%	8,874,294	+24.448%
2024-06-05	126.8300	136.8499	126.720000	136.6700	+8.589%	12,530,651	+24.863%
2024-06-04	126.8750	127.6700	122.890000	125.8600	-0.991%	6,798,187	+35.587%
2024-06-03	125.0000	129.8500	122.540000	127.1200	+5.476%	11,392,646	+34.243%
2024-05-31	119.9200	123.8800	116.010000	120.5200	-0.174%	9,031,133	+41.595%
2024-05-30	121.8000	123.5004	117.770000	120.7300	+0.066%	6,609,544	+41.348%
2024-05-29	123.7000	123.7000	119.050000	120.6500	-3.434%	8,166,406	+41.442%
2024-05-28	115.4550	125.9800	115.320000	124.9400	+8.985%	16,202,468	+36.586%
2024-05-24	112.7700	115.5600	111.600000	114.6400	+1.875%	4,733,246	+48.857%
2024-05-23	117.0000	117.3300	110.380000	112.5300	+0.089%	8,450,238	+51.648%
2024-05-22	115.0100	117.3605	111.650000	112.4300	-2.039%	8,406,909	+51.783%
2024-05-21	110.0000	115.7790	109.500000	114.7700	+3.902%	10,468,530	+48.689%
2024-05-20	111.0000	111.3299	108.690000	110.4600	+0.100%	5,260,806	+54.490%
2024-05-17	115.6000	115.6800	109.610100	110.3500	-3.430%	7,521,159	+54.644%
2024-05-16	115.6900	116.8746	113.890000	114.2700	+0.528%	6,446,297	+49.339%
2024-05-15	118.4000	118.5000	112.516300	113.6700	-2.555%	9,543,506	+50.128%
2024-05-14	115.8200	117.4100	114.350000	116.6500	-0.495%	8,046,116	+46.292%
2024-05-13	114.0000	117.5800	110.860000	117.2300	+7.709%	16,402,548	+45.569%
2024-05-10	106.2000	110.3723	106.200000	108.8400	+5.068%	15,281,029	+56.790%
2024-05-09	99.2700	106.9000	97.760000	103.5900	-2.338%	29,441,153	+64.736%
2024-05-08	107.8000	109.9400	104.650000	106.0700	-1.605%	15,210,920	+60.884%
2024-05-07	109.3000	109.6900	106.540400	107.8000	+0.766%	8,148,213	+58.302%
2024-05-06	103.8200	107.9200	103.595000	106.9800	+5.192%	7,451,311	+59.516%
2024-05-03	101.6200	104.3600	100.448700	101.7000	+3.776%	5,773,593	+67.797%
2024-05-02	98.9900	100.3000	96.130000	98.0000	+2.844%	4,117,395	+74.133%
2024-05-01	99.9800	100.6000	95.240000	95.2900	-5.849%	6,090,454	+79.085%
2024-04-30	103.0200	105.1944	100.850000	101.2100	-1.966%	3,783,680	+68.610%
2024-04-29	102.2000	103.4000	99.050000	103.2400	+1.265%	4,009,208	+65.294%
2024-04-26	101.4000	102.3000	98.220000	101.9500	+4.105%	5,651,662	+67.386%
2024-04-25	96.0500	99.6700	95.500000	97.9300	-1.952%	6,140,842	+74.257%

.dark-mode .y7qj97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y7qj97{ color: #333333; background-color: white; border: 2px solid #333333; }ARMArm Holdings plcstock NASDAQ ADR

ARM
Arm Holdings plc
stock NASDAQ ADR