Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
121.95
-1.32 (-1.07%)
At close: May 5, 2025, 4:00 PM
120.00
-1.95 (-1.60%)
Pre-market: May 6, 2025, 5:31 AM EDT
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 121.09 | 123.43 | 120.50 | 121.95 | 121.95 | -1.07% | 3,525,176 |
| May 2, 2025 | 118.57 | 123.98 | 118.46 | 123.27 | 123.27 | 6.82% | 5,131,987 |
| May 1, 2025 | 117.00 | 119.57 | 115.23 | 115.40 | 115.40 | 1.18% | 6,993,600 |
| Apr 30, 2025 | 108.60 | 114.24 | 107.54 | 114.05 | 114.05 | 2.15% | 3,737,401 |
| Apr 29, 2025 | 112.60 | 113.59 | 111.49 | 111.65 | 111.65 | -0.38% | 1,953,963 |
| Apr 28, 2025 | 112.53 | 114.18 | 110.01 | 112.08 | 112.08 | -1.11% | 3,241,285 |
| Apr 25, 2025 | 112.00 | 114.83 | 110.56 | 113.34 | 113.34 | 1.19% | 3,908,380 |
| Apr 24, 2025 | 107.36 | 112.50 | 106.98 | 112.01 | 112.01 | 6.51% | 5,047,646 |
| Apr 23, 2025 | 106.40 | 109.86 | 104.67 | 105.16 | 105.16 | 4.58% | 5,140,745 |
| Apr 22, 2025 | 98.22 | 101.85 | 97.90 | 100.55 | 100.55 | 3.84% | 3,808,524 |
| Apr 21, 2025 | 99.79 | 100.23 | 95.32 | 96.83 | 96.83 | -3.87% | 4,231,800 |
| Apr 17, 2025 | 102.26 | 102.26 | 98.84 | 100.73 | 100.73 | -0.27% | 3,124,931 |
| Apr 16, 2025 | 98.00 | 101.71 | 97.90 | 101.00 | 101.00 | -2.70% | 4,881,728 |
| Apr 15, 2025 | 104.81 | 106.31 | 102.66 | 103.80 | 103.80 | -1.20% | 3,092,066 |
| Apr 14, 2025 | 108.21 | 109.46 | 102.86 | 105.06 | 105.06 | 1.03% | 3,674,719 |
| Apr 11, 2025 | 100.00 | 105.67 | 98.80 | 103.99 | 103.99 | 3.51% | 6,481,201 |
| Apr 10, 2025 | 98.90 | 102.00 | 95.35 | 100.46 | 100.46 | -5.75% | 8,620,945 |
| Apr 9, 2025 | 85.62 | 107.94 | 85.19 | 106.59 | 106.59 | 24.20% | 13,935,053 |
| Apr 8, 2025 | 94.38 | 96.55 | 84.12 | 85.82 | 85.82 | -3.17% | 8,447,500 |
| Apr 7, 2025 | 80.92 | 94.14 | 80.00 | 88.63 | 88.63 | 1.05% | 9,081,667 |
| Apr 4, 2025 | 91.65 | 95.38 | 84.39 | 87.71 | 87.71 | -10.24% | 12,485,983 |
| Apr 3, 2025 | 101.16 | 103.24 | 97.33 | 97.72 | 97.72 | -9.64% | 8,088,131 |
| Apr 2, 2025 | 104.38 | 110.14 | 104.38 | 108.14 | 108.14 | 1.08% | 2,350,625 |
| Apr 1, 2025 | 105.72 | 108.47 | 103.58 | 106.98 | 106.98 | 0.18% | 4,236,103 |
| Mar 31, 2025 | 104.00 | 106.93 | 101.36 | 106.79 | 106.79 | -0.94% | 4,662,707 |
| Mar 28, 2025 | 111.50 | 113.18 | 106.73 | 107.80 | 107.80 | -4.15% | 4,624,071 |
| Mar 27, 2025 | 114.00 | 114.04 | 109.25 | 112.47 | 112.47 | -2.14% | 4,203,112 |
| Mar 26, 2025 | 123.00 | 123.45 | 114.17 | 114.93 | 114.93 | -7.52% | 4,898,639 |
| Mar 25, 2025 | 124.92 | 125.50 | 123.10 | 124.28 | 124.28 | -0.46% | 1,887,287 |
| Mar 24, 2025 | 122.06 | 126.27 | 122.00 | 124.85 | 124.85 | 4.85% | 4,314,334 |
| Mar 21, 2025 | 116.38 | 119.43 | 115.50 | 119.07 | 119.07 | - | 2,552,391 |
| Mar 20, 2025 | 116.82 | 120.44 | 115.81 | 119.07 | 119.07 | 0.98% | 2,335,162 |
| Mar 19, 2025 | 119.44 | 120.49 | 116.24 | 117.91 | 117.91 | -1.51% | 3,729,575 |
| Mar 18, 2025 | 120.56 | 120.65 | 116.36 | 119.72 | 119.72 | -1.36% | 3,138,784 |
| Mar 17, 2025 | 118.06 | 123.70 | 118.06 | 121.37 | 121.37 | 2.91% | 3,444,925 |
| Mar 14, 2025 | 115.79 | 118.62 | 115.21 | 117.94 | 117.94 | 5.26% | 4,573,896 |
| Mar 13, 2025 | 114.00 | 114.78 | 109.90 | 112.05 | 112.05 | -0.58% | 4,480,686 |
| Mar 12, 2025 | 116.00 | 117.98 | 112.00 | 112.70 | 112.70 | 1.09% | 5,291,214 |
| Mar 11, 2025 | 116.00 | 118.50 | 110.25 | 111.49 | 111.49 | -4.20% | 8,069,201 |
| Mar 10, 2025 | 120.50 | 121.80 | 114.38 | 116.38 | 116.38 | -7.30% | 7,208,491 |
| Mar 7, 2025 | 118.52 | 127.58 | 117.52 | 125.55 | 125.55 | 6.47% | 6,537,634 |
| Mar 6, 2025 | 120.70 | 123.40 | 117.75 | 117.92 | 117.92 | -5.50% | 5,014,553 |
| Mar 5, 2025 | 124.63 | 125.49 | 120.36 | 124.78 | 124.78 | 1.87% | 4,601,581 |
| Mar 4, 2025 | 121.91 | 125.91 | 117.89 | 122.49 | 122.49 | 1.15% | 8,075,722 |
| Mar 3, 2025 | 133.00 | 133.94 | 120.07 | 121.10 | 121.10 | -8.04% | 7,356,741 |
| Feb 28, 2025 | 129.30 | 133.98 | 127.43 | 131.69 | 131.69 | 1.04% | 4,253,846 |
| Feb 27, 2025 | 142.01 | 144.41 | 130.15 | 130.34 | 130.34 | -6.21% | 4,799,626 |
| Feb 26, 2025 | 139.43 | 141.57 | 137.91 | 138.97 | 138.97 | 1.66% | 3,263,180 |
| Feb 25, 2025 | 139.32 | 139.50 | 133.16 | 136.70 | 136.70 | -2.73% | 5,786,313 |
| Feb 24, 2025 | 145.06 | 145.61 | 138.05 | 140.53 | 140.53 | -2.98% | 3,829,698 |