Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
103.80
-1.26 (-1.20%)
At close: Apr 15, 2025, 4:00 PM
99.50
-4.30 (-4.14%)
After-hours: Apr 15, 2025, 7:19 PM EDT
Arm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 104.81 | 106.31 | 102.66 | 103.80 | 103.80 | -1.20% | 2,978,753 |
| 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 |
| Feb 21, 2025 | 151.25 | 151.99 | 143.80 | 144.84 | 144.84 | -3.98% | 4,916,989 |
| 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 |