Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
147.50
-3.35 (-2.22%)
Feb 21, 2025, 10:53 AM EST - Market open
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 153.20 | 154.05 | 147.53 | 150.85 | 150.85 | -2.27% | 3,865,999 |
| Feb 19, 2025 | 157.56 | 160.94 | 152.29 | 154.36 | 154.36 | -3.72% | 5,228,795 |
| Feb 18, 2025 | 160.50 | 161.15 | 155.65 | 160.32 | 160.32 | 0.49% | 4,809,710 |
| Feb 14, 2025 | 160.17 | 161.34 | 156.12 | 159.54 | 159.54 | -3.21% | 6,084,844 |
| Feb 13, 2025 | 154.97 | 168.39 | 153.80 | 164.83 | 164.83 | 6.06% | 11,433,801 |
| Feb 12, 2025 | 155.00 | 157.90 | 154.01 | 155.41 | 155.41 | -1.48% | 3,470,140 |
| Feb 11, 2025 | 160.07 | 163.11 | 157.29 | 157.74 | 157.74 | -1.93% | 3,108,636 |
| Feb 10, 2025 | 162.96 | 163.40 | 158.58 | 160.84 | 160.84 | -1.03% | 3,443,462 |
| Feb 7, 2025 | 166.50 | 170.74 | 160.87 | 162.51 | 162.51 | -2.96% | 5,915,058 |
| Feb 6, 2025 | 162.00 | 170.45 | 158.70 | 167.47 | 167.47 | -3.34% | 11,885,899 |
| Feb 5, 2025 | 162.94 | 173.95 | 162.50 | 173.26 | 173.26 | 6.82% | 13,412,829 |
| Feb 4, 2025 | 157.50 | 163.65 | 155.80 | 162.20 | 162.20 | 4.21% | 5,086,049 |
| Feb 3, 2025 | 153.55 | 159.36 | 152.00 | 155.65 | 155.65 | -2.44% | 4,104,706 |
| Jan 31, 2025 | 154.00 | 162.96 | 153.55 | 159.55 | 159.55 | 4.12% | 8,015,390 |
| Jan 30, 2025 | 150.30 | 154.88 | 149.50 | 153.23 | 153.23 | 3.81% | 4,531,885 |
| Jan 29, 2025 | 150.66 | 151.75 | 145.21 | 147.60 | 147.60 | -1.25% | 2,814,289 |
| Jan 28, 2025 | 148.00 | 150.50 | 145.96 | 149.47 | 149.47 | 2.40% | 5,572,268 |
| Jan 27, 2025 | 148.90 | 152.27 | 142.32 | 145.96 | 145.96 | -10.19% | 11,715,378 |
| Jan 24, 2025 | 166.50 | 168.73 | 162.45 | 162.52 | 162.52 | -2.43% | 6,532,374 |
| Jan 23, 2025 | 170.39 | 170.39 | 162.50 | 166.56 | 166.56 | -7.43% | 16,494,388 |
| Jan 22, 2025 | 160.37 | 182.88 | 159.95 | 179.93 | 179.93 | 15.93% | 27,244,374 |
| Jan 21, 2025 | 149.85 | 156.97 | 147.01 | 155.20 | 155.20 | 3.98% | 6,807,499 |
| Jan 17, 2025 | 149.20 | 151.60 | 147.77 | 149.26 | 149.26 | 1.18% | 4,217,349 |
| Jan 16, 2025 | 148.24 | 150.01 | 144.23 | 147.52 | 147.52 | 0.08% | 4,353,352 |
| Jan 15, 2025 | 143.00 | 148.25 | 142.83 | 147.40 | 147.40 | 5.24% | 4,849,822 |
| Jan 14, 2025 | 139.79 | 143.13 | 138.05 | 140.06 | 140.06 | 2.18% | 3,240,342 |
| Jan 13, 2025 | 137.00 | 138.02 | 134.63 | 137.07 | 137.07 | -2.43% | 3,343,163 |
| Jan 10, 2025 | 140.80 | 141.88 | 138.02 | 140.49 | 140.49 | -3.24% | 3,156,713 |
| Jan 8, 2025 | 142.34 | 148.25 | 142.23 | 145.20 | 145.20 | 0.57% | 3,418,683 |
| Jan 7, 2025 | 147.84 | 148.45 | 140.17 | 144.38 | 144.38 | -2.06% | 5,602,824 |
| Jan 6, 2025 | 142.79 | 150.14 | 142.79 | 147.41 | 147.41 | 4.49% | 7,056,686 |
| Jan 3, 2025 | 129.64 | 141.45 | 129.52 | 141.08 | 141.08 | 10.05% | 7,206,802 |
| Jan 2, 2025 | 125.00 | 129.40 | 125.00 | 128.20 | 128.20 | 3.92% | 3,747,765 |
| Dec 31, 2024 | 125.52 | 126.54 | 123.11 | 123.36 | 123.36 | -2.03% | 2,690,240 |
| Dec 30, 2024 | 126.66 | 127.71 | 124.82 | 125.91 | 125.91 | -2.55% | 2,719,253 |
| Dec 27, 2024 | 129.00 | 130.26 | 126.70 | 129.20 | 129.20 | -0.38% | 2,801,559 |
| Dec 26, 2024 | 130.90 | 133.30 | 129.63 | 129.69 | 129.69 | -1.59% | 2,524,443 |
| Dec 24, 2024 | 127.46 | 133.11 | 127.20 | 131.79 | 131.79 | 3.88% | 3,464,234 |
| Dec 23, 2024 | 129.89 | 130.25 | 123.26 | 126.87 | 126.87 | -4.00% | 8,531,427 |
| Dec 20, 2024 | 129.66 | 135.79 | 128.30 | 132.15 | 132.15 | 0.04% | 5,601,366 |
| Dec 19, 2024 | 137.01 | 140.21 | 131.95 | 132.10 | 132.10 | -3.27% | 6,153,537 |
| Dec 18, 2024 | 143.50 | 146.64 | 134.35 | 136.56 | 136.56 | -4.37% | 4,255,490 |
| Dec 17, 2024 | 143.61 | 144.00 | 137.82 | 142.80 | 142.80 | -1.52% | 6,373,774 |
| Dec 16, 2024 | 153.00 | 153.00 | 142.04 | 145.00 | 145.00 | -4.55% | 6,443,771 |
| Dec 13, 2024 | 151.51 | 156.40 | 150.95 | 151.91 | 151.91 | 2.64% | 8,140,439 |
| Dec 12, 2024 | 142.00 | 150.00 | 140.70 | 148.00 | 148.00 | 3.38% | 7,249,978 |
| Dec 11, 2024 | 137.00 | 144.31 | 136.77 | 143.16 | 143.16 | 4.28% | 4,473,108 |
| Dec 10, 2024 | 138.65 | 140.72 | 135.83 | 137.29 | 137.29 | -1.68% | 2,826,220 |
| Dec 9, 2024 | 140.15 | 143.20 | 136.26 | 139.64 | 139.64 | -0.89% | 3,491,704 |
| Dec 6, 2024 | 138.15 | 142.42 | 136.63 | 140.89 | 140.89 | 2.13% | 3,394,674 |
| Dec 5, 2024 | 140.86 | 142.46 | 137.56 | 137.95 | 137.95 | -2.37% | 4,769,912 |
| Dec 4, 2024 | 142.50 | 144.54 | 141.06 | 141.30 | 141.30 | 0.66% | 2,959,784 |
| Dec 3, 2024 | 139.50 | 142.30 | 139.44 | 140.38 | 140.38 | 0.03% | 3,954,636 |
| Dec 2, 2024 | 134.20 | 141.40 | 134.20 | 140.34 | 140.34 | 4.51% | 5,503,965 |
| Nov 29, 2024 | 133.04 | 137.28 | 132.59 | 134.29 | 134.29 | 0.69% | 2,491,333 |
| Nov 27, 2024 | 134.85 | 135.35 | 129.60 | 133.37 | 133.37 | -2.45% | 5,498,108 |
| Nov 26, 2024 | 139.51 | 140.20 | 135.60 | 136.72 | 136.72 | -2.12% | 2,605,036 |
| Nov 25, 2024 | 138.67 | 142.24 | 138.09 | 139.68 | 139.68 | 2.71% | 4,745,683 |
| Nov 22, 2024 | 132.00 | 136.27 | 131.45 | 135.99 | 135.99 | 2.14% | 3,330,342 |
| Nov 21, 2024 | 136.25 | 138.20 | 131.13 | 133.14 | 133.14 | -0.42% | 4,127,617 |
| Nov 20, 2024 | 131.02 | 133.77 | 130.08 | 133.70 | 133.70 | 0.48% | 3,913,472 |
| Nov 19, 2024 | 128.50 | 133.70 | 127.89 | 133.06 | 133.06 | 3.42% | 4,051,608 |
| Nov 18, 2024 | 127.50 | 130.11 | 126.36 | 128.66 | 128.66 | -0.05% | 5,737,329 |
| Nov 15, 2024 | 133.17 | 133.30 | 126.81 | 128.73 | 128.73 | -5.59% | 7,740,277 |
| Nov 14, 2024 | 137.25 | 138.79 | 134.80 | 136.35 | 136.35 | 0.93% | 4,069,480 |
| Nov 13, 2024 | 139.57 | 140.54 | 135.07 | 135.09 | 135.09 | -3.45% | 4,945,316 |
| Nov 12, 2024 | 141.52 | 143.12 | 137.30 | 139.92 | 139.92 | -1.44% | 4,306,975 |
| Nov 11, 2024 | 145.95 | 145.95 | 138.70 | 141.97 | 141.97 | -3.74% | 7,446,051 |
| Nov 8, 2024 | 148.70 | 149.12 | 144.42 | 147.48 | 147.48 | -2.10% | 6,469,780 |
| Nov 7, 2024 | 140.00 | 154.65 | 139.51 | 150.65 | 150.65 | 4.13% | 16,365,148 |
| Nov 6, 2024 | 143.73 | 146.06 | 141.01 | 144.68 | 144.68 | 2.87% | 10,774,420 |
| Nov 5, 2024 | 139.00 | 141.30 | 138.33 | 140.65 | 140.65 | 2.27% | 3,635,034 |
| Nov 4, 2024 | 140.00 | 142.50 | 137.29 | 137.53 | 137.53 | -2.79% | 3,263,574 |
| Nov 1, 2024 | 144.17 | 146.78 | 140.62 | 141.48 | 141.48 | 0.13% | 4,716,064 |
| Oct 31, 2024 | 145.26 | 146.23 | 140.25 | 141.30 | 141.30 | -8.48% | 7,431,878 |
| Oct 30, 2024 | 152.50 | 155.48 | 150.48 | 154.40 | 154.40 | -1.76% | 3,784,845 |
| Oct 29, 2024 | 150.00 | 157.69 | 148.28 | 157.17 | 157.17 | 4.77% | 5,317,607 |
| Oct 28, 2024 | 145.00 | 152.58 | 144.20 | 150.02 | 150.02 | 4.36% | 5,720,588 |
| Oct 25, 2024 | 142.00 | 145.56 | 141.50 | 143.75 | 143.75 | 1.92% | 4,425,012 |
| Oct 24, 2024 | 143.30 | 143.59 | 138.40 | 141.04 | 141.04 | -0.96% | 5,630,347 |
| Oct 23, 2024 | 147.80 | 148.44 | 140.70 | 142.41 | 142.41 | -6.67% | 9,708,847 |
| Oct 22, 2024 | 150.46 | 152.94 | 149.83 | 152.58 | 152.58 | 0.15% | 2,895,964 |
| Oct 21, 2024 | 152.20 | 154.11 | 149.40 | 152.35 | 152.35 | -0.44% | 6,025,865 |
| Oct 18, 2024 | 155.57 | 155.74 | 151.96 | 153.03 | 153.03 | -1.02% | 3,404,374 |
| Oct 17, 2024 | 157.71 | 158.80 | 154.09 | 154.60 | 154.60 | 1.38% | 5,959,974 |
| Oct 16, 2024 | 154.00 | 155.20 | 151.29 | 152.50 | 152.50 | 1.21% | 5,052,062 |
| Oct 15, 2024 | 160.00 | 160.62 | 147.00 | 150.67 | 150.67 | -6.89% | 9,584,294 |
| Oct 14, 2024 | 153.10 | 164.16 | 153.10 | 161.82 | 161.82 | 6.84% | 9,073,284 |
| Oct 11, 2024 | 149.10 | 152.30 | 148.30 | 151.46 | 151.46 | 1.43% | 3,399,021 |
| Oct 10, 2024 | 146.24 | 152.00 | 145.02 | 149.33 | 149.33 | 0.61% | 4,341,701 |
| Oct 9, 2024 | 144.77 | 148.64 | 142.15 | 148.43 | 148.43 | 3.36% | 5,476,059 |
| Oct 8, 2024 | 141.56 | 144.25 | 140.88 | 143.60 | 143.60 | 1.60% | 3,690,480 |
| Oct 7, 2024 | 139.48 | 144.89 | 139.11 | 141.34 | 141.34 | 0.56% | 4,763,687 |
| Oct 4, 2024 | 141.20 | 142.00 | 137.60 | 140.55 | 140.55 | 1.67% | 3,765,664 |
| Oct 3, 2024 | 136.23 | 141.44 | 136.00 | 138.24 | 138.24 | 0.88% | 3,035,369 |
| Oct 2, 2024 | 136.61 | 139.30 | 132.80 | 137.03 | 137.03 | 0.70% | 3,884,358 |
| Oct 1, 2024 | 142.84 | 144.39 | 135.85 | 136.08 | 136.08 | -4.85% | 6,028,077 |
| Sep 30, 2024 | 140.96 | 145.00 | 140.62 | 143.01 | 143.01 | -1.77% | 4,037,676 |
| Sep 27, 2024 | 150.00 | 150.75 | 144.30 | 145.58 | 145.58 | -2.40% | 4,375,076 |
| Sep 26, 2024 | 152.00 | 152.39 | 144.00 | 149.16 | 149.16 | 1.86% | 7,025,510 |