Skip to main content
Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
132.15
+0.05 (0.04%)
At close: Dec 20, 2024, 4:00 PM
130.25
-1.90 (-1.44%)
After-hours: Dec 20, 2024, 7:59 PM EST

Arm Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024129.66135.79128.30132.15132.150.04%5,360,385
Dec 19, 2024137.01140.21131.95132.10132.10-3.27%6,153,537
Dec 18, 2024143.50146.64134.35136.56136.56-4.37%4,255,500
Dec 17, 2024143.61144.00137.82142.80142.80-1.52%6,373,800
Dec 16, 2024153.00153.00142.04145.00145.00-4.55%6,443,800
Dec 13, 2024151.51156.40150.95151.91151.912.64%8,140,439
Dec 12, 2024142.00150.00140.70148.00148.003.38%7,250,000
Dec 11, 2024137.00144.31136.76143.16143.164.28%4,473,108
Dec 10, 2024138.65140.72135.83137.29137.29-1.68%2,826,220
Dec 9, 2024140.15143.20136.26139.64139.64-0.89%3,491,704
Dec 6, 2024138.15142.42136.63140.89140.892.13%3,394,700
Dec 5, 2024140.86142.46137.56137.95137.95-2.37%4,769,912
Dec 4, 2024142.50144.54141.06141.30141.300.66%2,959,800
Dec 3, 2024139.50142.30139.44140.38140.380.03%3,954,636
Dec 2, 2024134.20141.40134.20140.34140.344.51%5,504,000
Nov 29, 2024133.04137.28132.59134.29134.290.69%2,491,333
Nov 27, 2024134.85135.35129.60133.37133.37-2.45%5,498,108
Nov 26, 2024139.51140.20135.60136.72136.72-2.12%2,605,036
Nov 25, 2024138.67142.24138.09139.68139.682.71%4,745,700
Nov 22, 2024132.00136.27131.45135.99135.992.14%3,330,342
Nov 21, 2024136.25138.20131.13133.14133.14-0.42%4,127,617
Nov 20, 2024131.02133.77130.08133.70133.700.48%3,913,500
Nov 19, 2024128.50133.70127.89133.06133.063.42%4,051,608
Nov 18, 2024127.50130.11126.36128.66128.66-0.05%5,737,329
Nov 15, 2024133.17133.30126.81128.73128.73-5.59%7,740,300
Nov 14, 2024137.25138.79134.80136.35136.350.93%4,069,500
Nov 13, 2024139.57140.54135.07135.09135.09-3.45%4,945,316
Nov 12, 2024141.52143.12137.30139.92139.92-1.44%4,307,000
Nov 11, 2024145.95145.95138.70141.97141.97-3.74%7,446,100
Nov 8, 2024148.70149.12144.42147.48147.48-2.10%6,469,800
Nov 7, 2024140.00154.65139.51150.65150.654.13%16,365,148
Nov 6, 2024143.73146.06141.01144.68144.682.87%10,774,420
Nov 5, 2024139.00141.30138.33140.65140.652.27%3,635,034
Nov 4, 2024140.00142.50137.29137.53137.53-2.79%3,263,600
Nov 1, 2024144.17146.78140.62141.48141.480.13%4,716,100
Oct 31, 2024145.26146.23140.25141.30141.30-8.48%7,431,900
Oct 30, 2024152.50155.48150.48154.40154.40-1.76%3,784,845
Oct 29, 2024150.00157.69148.28157.17157.174.77%5,317,607
Oct 28, 2024145.00152.58144.20150.02150.024.36%5,720,600
Oct 25, 2024142.00145.56141.50143.75143.751.92%4,425,012
Oct 24, 2024143.30143.59138.40141.04141.04-0.96%5,630,347
Oct 23, 2024147.80148.44140.70142.41142.41-6.67%9,708,847
Oct 22, 2024150.46152.94149.83152.58152.580.15%2,896,000
Oct 21, 2024152.20154.11149.40152.35152.35-0.44%6,025,900
Oct 18, 2024155.57155.74151.96153.03153.03-1.02%3,404,400
Oct 17, 2024157.71158.80154.09154.60154.601.38%5,960,000
Oct 16, 2024154.00155.20151.29152.50152.501.21%5,052,100
Oct 15, 2024160.00160.62147.00150.67150.67-6.89%9,584,300
Oct 14, 2024153.10164.16153.10161.82161.826.84%9,073,300
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%5,476,100
Oct 8, 2024141.56144.25140.88143.60143.601.60%3,690,500
Oct 7, 2024139.48144.89139.11141.34141.340.56%4,763,700
Oct 4, 2024141.20142.00137.60140.55140.551.67%3,765,664
Oct 3, 2024136.23141.44136.00138.24138.240.88%3,035,400
Oct 2, 2024136.61139.30132.80137.03137.030.70%3,884,400
Oct 1, 2024142.84144.39135.85136.08136.08-4.85%6,028,100
Sep 30, 2024140.96145.00140.62143.01143.01-1.77%4,037,676
Sep 27, 2024150.00150.75144.30145.58145.58-2.40%4,375,100
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%7,689,000
Sep 18, 2024137.00143.10136.70138.36138.361.11%6,306,300
Sep 17, 2024140.40142.50136.28136.84136.84-1.13%5,117,900
Sep 16, 2024143.00143.76136.55138.40138.40-6.09%9,734,700
Sep 13, 2024142.00149.93141.37147.37147.375.88%10,883,334
Sep 12, 2024136.32141.38135.70139.18139.18-0.81%7,005,900
Sep 11, 2024129.20140.63128.18140.32140.3210.30%11,056,800
Sep 10, 2024128.04128.47123.02127.22127.221.34%4,896,200
Sep 9, 2024122.64126.24120.08125.54125.547.03%7,321,547
Sep 6, 2024122.00122.17114.91117.29117.29-4.71%6,770,000
Sep 5, 2024118.80124.47118.63123.09123.091.77%4,660,243
Sep 4, 2024121.70123.40117.42120.95120.95-2.25%6,041,600
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%4,241,400
Aug 26, 2024134.51135.30127.36128.90128.90-4.96%6,042,300
Aug 23, 2024130.00138.05129.74135.63135.634.56%7,286,800
Aug 22, 2024132.43133.63128.55129.72129.72-1.13%4,736,300
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%6,100,600
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%6,345,200
Aug 9, 2024118.98120.29115.77117.00117.00-1.21%6,421,300
Aug 8, 2024111.80118.68107.94118.43118.4310.59%9,931,700
Aug 7, 2024117.80120.09106.53107.09107.09-5.56%13,228,500
Aug 6, 2024115.53117.97109.50113.39113.392.66%11,425,000
Aug 5, 202498.50113.5096.66110.45110.45-2.64%15,552,600
Aug 2, 2024114.74115.63108.73113.45113.45-6.63%14,670,000
Aug 1, 2024128.71134.87118.18121.51121.51-15.72%31,205,200