Skip to main content
Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
153.03
-1.57 (-1.02%)
At close: Oct 18, 2024, 4:00 PM
153.05
+0.02 (0.01%)
After-hours: Oct 18, 2024, 7:59 PM EDT

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 2024155.57155.74151.96153.03153.03-1.02%3,404,374
Oct 17, 2024157.71158.80154.09154.60154.601.38%5,959,974
Oct 16, 2024154.00155.20151.29152.50152.501.21%5,052,062
Oct 15, 2024160.00160.62147.00150.67150.67-6.89%9,584,294
Oct 14, 2024153.10164.16153.10161.82161.826.84%9,073,284
Oct 11, 2024149.10152.30148.30151.46151.461.43%3,399,021
Oct 10, 2024146.24152.00145.02149.33149.330.61%4,341,701
Oct 9, 2024144.77148.64142.15148.43148.433.36%5,476,059
Oct 8, 2024141.56144.25140.88143.60143.601.60%3,690,480
Oct 7, 2024139.48144.89139.11141.34141.340.56%4,763,687
Oct 4, 2024141.20142.00137.60140.55140.551.67%3,765,664
Oct 3, 2024136.23141.44136.00138.24138.240.88%3,035,369
Oct 2, 2024136.61139.30132.80137.03137.030.70%3,884,358
Oct 1, 2024142.84144.39135.85136.08136.08-4.85%6,028,077
Sep 30, 2024140.96145.00140.62143.01143.01-1.77%4,037,676
Sep 27, 2024150.00150.75144.30145.58145.58-2.40%4,375,076
Sep 26, 2024152.00152.39144.00149.16149.161.86%7,025,510
Sep 25, 2024143.30149.74143.16146.43146.432.18%6,406,112
Sep 24, 2024142.28144.70139.72143.30143.301.11%4,907,715
Sep 23, 2024139.96143.60139.80141.72141.722.03%4,567,102
Sep 20, 2024140.00140.85137.41138.90138.90-1.20%7,362,039
Sep 19, 2024144.99147.42140.14140.59140.591.61%7,688,965
Sep 18, 2024137.00143.10136.70138.36138.361.11%6,306,277
Sep 17, 2024140.40142.50136.28136.84136.84-1.13%5,117,856
Sep 16, 2024143.00143.76136.55138.40138.40-6.09%9,734,693
Sep 13, 2024142.00149.93141.37147.37147.375.88%10,883,334
Sep 12, 2024136.32141.38135.70139.18139.18-0.81%7,005,879
Sep 11, 2024129.20140.63128.18140.32140.3210.30%11,056,785
Sep 10, 2024128.05128.47123.02127.22127.221.34%4,896,193
Sep 9, 2024122.64126.24120.08125.54125.547.03%7,321,547
Sep 6, 2024122.00122.17114.91117.29117.29-4.71%6,769,965
Sep 5, 2024118.80124.47118.63123.09123.091.77%4,660,243
Sep 4, 2024121.70123.40117.42120.95120.95-2.25%6,008,474
Sep 3, 2024129.87130.39122.04123.74123.74-6.88%6,382,503
Aug 30, 2024133.32137.10131.84132.88132.880.72%4,763,139
Aug 29, 2024125.50134.94125.37131.93131.935.27%9,715,222
Aug 28, 2024130.00131.30121.88125.32125.32-4.48%7,388,108
Aug 27, 2024127.47131.62125.49131.20131.201.78%4,241,383
Aug 26, 2024134.51135.30127.36128.90128.90-4.96%6,042,284
Aug 23, 2024130.00138.05129.74135.63135.634.56%7,286,758
Aug 22, 2024132.43133.63128.55129.72129.72-1.13%4,736,284
Aug 21, 2024131.41131.46127.79131.20131.200.96%6,235,306
Aug 20, 2024132.22135.60128.02129.95129.95-1.78%5,847,701
Aug 19, 2024130.62132.44126.29132.31132.311.54%6,272,107
Aug 16, 2024131.20133.10129.80130.30130.30-0.11%6,100,567
Aug 15, 2024129.76132.05128.43130.44130.443.59%8,011,345
Aug 14, 2024128.82130.70123.79125.92125.921.72%11,101,703
Aug 13, 2024119.70125.70118.30123.79123.795.69%8,894,429
Aug 12, 2024117.66122.00115.32117.13117.130.11%6,345,188
Aug 9, 2024118.98120.29115.77117.00117.00-1.21%6,421,299
Aug 8, 2024111.80118.68107.94118.43118.4310.59%9,931,650
Aug 7, 2024117.80120.09106.53107.09107.09-5.56%13,228,487
Aug 6, 2024115.53117.97109.50113.39113.392.66%11,424,968
Aug 5, 202498.50113.5096.66110.45110.45-2.64%15,552,582
Aug 2, 2024114.74115.63108.73113.45113.45-6.63%14,669,989
Aug 1, 2024128.71134.87118.18121.51121.51-15.72%31,205,165
Jul 31, 2024143.41145.48138.94144.17144.178.43%16,512,997
Jul 30, 2024140.73142.07129.10132.96132.96-6.00%11,738,909
Jul 29, 2024146.38149.95138.71141.44141.44-5.07%9,603,111
Jul 26, 2024155.36155.51145.61149.00149.00-0.09%8,156,191
Jul 25, 2024151.68155.63140.00149.14149.14-5.42%15,995,964
Jul 24, 2024167.15167.15157.18157.68157.68-8.17%9,321,071
Jul 23, 2024163.24173.23161.87171.70171.704.98%8,036,757
Jul 22, 2024165.47168.79162.68163.55163.550.09%6,179,128
Jul 19, 2024162.85165.05160.63163.40163.403.20%7,106,840
Jul 18, 2024165.85166.66152.22158.33158.33-2.08%10,996,288
Jul 17, 2024169.98172.36161.53161.70161.70-9.55%12,350,620
Jul 16, 2024180.00180.95172.54178.77178.770.70%5,767,464
Jul 15, 2024182.11183.74176.86177.53177.53-2.01%5,469,526
Jul 12, 2024174.07183.05173.50181.18181.184.61%8,999,709
Jul 11, 2024186.84187.28173.03173.19173.19-7.12%10,662,180
Jul 10, 2024183.39187.47178.50186.46186.462.29%6,986,366
Jul 9, 2024186.10188.75179.11182.28182.28-1.31%9,258,555
Jul 8, 2024181.04186.38179.52184.70184.701.94%9,516,780
Jul 5, 2024172.00182.65169.60181.19181.197.70%14,231,323
Jul 3, 2024162.42170.66159.31168.24168.242.92%6,649,290
Jul 2, 2024156.85163.62155.27163.46163.462.92%5,753,481
Jul 1, 2024163.43163.85152.55158.83158.83-2.93%8,387,526
Jun 28, 2024167.25170.88162.33163.62163.62-1.99%7,095,948
Jun 27, 2024162.56168.82160.79166.94166.941.34%8,980,296
Jun 26, 2024161.63166.80159.51164.72164.722.56%11,598,298
Jun 25, 2024151.57161.95149.50160.61160.616.31%10,333,156
Jun 24, 2024156.87157.77150.60151.07151.07-5.76%9,260,941
Jun 21, 2024156.56162.20151.37160.30160.30-0.29%21,934,971
Jun 20, 2024173.13173.85156.00160.77160.77-7.67%22,162,341
Jun 18, 2024160.03177.31159.32174.13174.138.63%22,339,063
Jun 17, 2024160.17162.70153.62160.29160.291.52%12,826,931
Jun 14, 2024159.90167.69153.50157.89157.89-0.10%22,260,010
Jun 13, 2024157.34161.49150.67158.05158.051.58%15,371,944
Jun 12, 2024146.00158.71145.20155.59155.598.11%17,284,330
Jun 11, 2024139.08147.50139.00143.92143.922.87%11,434,769
Jun 10, 2024134.79142.09132.50139.91139.912.45%8,883,753
Jun 7, 2024136.93140.97135.31136.57136.57-0.40%6,610,104
Jun 6, 2024134.79138.41132.41137.13137.130.33%8,874,515
Jun 5, 2024126.83136.85126.72136.67136.678.59%12,612,251
Jun 4, 2024126.88127.67122.89125.86125.86-0.99%6,879,787
Jun 3, 2024125.00129.85122.54127.12127.125.48%11,447,937
May 31, 2024119.92123.88116.01120.52120.52-0.17%9,110,420
May 30, 2024121.80123.50117.77120.73120.730.07%6,809,687
May 29, 2024123.70123.70119.05120.65120.65-3.43%8,166,773