Arm Holdings plc (ARM)
NASDAQ: ARM · Real-Time Price · USD
141.11
+0.77 (0.55%)
Dec 3, 2024, 12:14 PM EST - Market open
Arm Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 25, 2024 | 143.30 | 149.74 | 143.16 | 146.43 | 146.43 | 2.18% | 6,406,112 |
Sep 24, 2024 | 142.28 | 144.70 | 139.72 | 143.30 | 143.30 | 1.11% | 4,907,715 |
Sep 23, 2024 | 139.96 | 143.60 | 139.80 | 141.72 | 141.72 | 2.03% | 4,567,102 |
Sep 20, 2024 | 140.00 | 140.85 | 137.41 | 138.90 | 138.90 | -1.20% | 7,362,039 |
Sep 19, 2024 | 144.99 | 147.42 | 140.14 | 140.59 | 140.59 | 1.61% | 7,688,965 |
Sep 18, 2024 | 137.00 | 143.10 | 136.70 | 138.36 | 138.36 | 1.11% | 6,306,277 |
Sep 17, 2024 | 140.40 | 142.50 | 136.28 | 136.84 | 136.84 | -1.13% | 5,117,856 |
Sep 16, 2024 | 143.00 | 143.76 | 136.55 | 138.40 | 138.40 | -6.09% | 9,734,693 |
Sep 13, 2024 | 142.00 | 149.93 | 141.37 | 147.37 | 147.37 | 5.88% | 10,883,334 |
Sep 12, 2024 | 136.32 | 141.38 | 135.70 | 139.18 | 139.18 | -0.81% | 7,005,879 |
Sep 11, 2024 | 129.20 | 140.63 | 128.18 | 140.32 | 140.32 | 10.30% | 11,056,785 |
Sep 10, 2024 | 128.05 | 128.47 | 123.02 | 127.22 | 127.22 | 1.34% | 4,896,193 |
Sep 9, 2024 | 122.64 | 126.24 | 120.08 | 125.54 | 125.54 | 7.03% | 7,321,547 |
Sep 6, 2024 | 122.00 | 122.17 | 114.91 | 117.29 | 117.29 | -4.71% | 6,769,965 |
Sep 5, 2024 | 118.80 | 124.47 | 118.63 | 123.09 | 123.09 | 1.77% | 4,660,243 |
Sep 4, 2024 | 121.70 | 123.40 | 117.42 | 120.95 | 120.95 | -2.25% | 6,008,474 |
Sep 3, 2024 | 129.87 | 130.39 | 122.04 | 123.74 | 123.74 | -6.88% | 6,382,503 |
Aug 30, 2024 | 133.32 | 137.10 | 131.84 | 132.88 | 132.88 | 0.72% | 4,763,139 |
Aug 29, 2024 | 125.50 | 134.94 | 125.37 | 131.93 | 131.93 | 5.27% | 9,715,222 |
Aug 28, 2024 | 130.00 | 131.30 | 121.88 | 125.32 | 125.32 | -4.48% | 7,388,108 |
Aug 27, 2024 | 127.47 | 131.62 | 125.49 | 131.20 | 131.20 | 1.78% | 4,241,383 |
Aug 26, 2024 | 134.51 | 135.30 | 127.36 | 128.90 | 128.90 | -4.96% | 6,042,284 |
Aug 23, 2024 | 130.00 | 138.05 | 129.74 | 135.63 | 135.63 | 4.56% | 7,286,758 |
Aug 22, 2024 | 132.43 | 133.63 | 128.55 | 129.72 | 129.72 | -1.13% | 4,736,284 |
Aug 21, 2024 | 131.41 | 131.46 | 127.79 | 131.20 | 131.20 | 0.96% | 6,235,306 |
Aug 20, 2024 | 132.22 | 135.60 | 128.02 | 129.95 | 129.95 | -1.78% | 5,847,701 |
Aug 19, 2024 | 130.62 | 132.44 | 126.29 | 132.31 | 132.31 | 1.54% | 6,272,107 |
Aug 16, 2024 | 131.20 | 133.10 | 129.80 | 130.30 | 130.30 | -0.11% | 6,100,567 |
Aug 15, 2024 | 129.76 | 132.05 | 128.43 | 130.44 | 130.44 | 3.59% | 8,011,345 |
Aug 14, 2024 | 128.82 | 130.70 | 123.79 | 125.92 | 125.92 | 1.72% | 11,101,703 |
Aug 13, 2024 | 119.70 | 125.70 | 118.30 | 123.79 | 123.79 | 5.69% | 8,894,429 |
Aug 12, 2024 | 117.66 | 122.00 | 115.32 | 117.13 | 117.13 | 0.11% | 6,345,188 |
Aug 9, 2024 | 118.98 | 120.29 | 115.77 | 117.00 | 117.00 | -1.21% | 6,421,299 |
Aug 8, 2024 | 111.80 | 118.68 | 107.94 | 118.43 | 118.43 | 10.59% | 9,931,650 |
Aug 7, 2024 | 117.80 | 120.09 | 106.53 | 107.09 | 107.09 | -5.56% | 13,228,487 |
Aug 6, 2024 | 115.53 | 117.97 | 109.50 | 113.39 | 113.39 | 2.66% | 11,424,968 |
Aug 5, 2024 | 98.50 | 113.50 | 96.66 | 110.45 | 110.45 | -2.64% | 15,552,582 |
Aug 2, 2024 | 114.74 | 115.63 | 108.73 | 113.45 | 113.45 | -6.63% | 14,669,989 |
Aug 1, 2024 | 128.71 | 134.87 | 118.18 | 121.51 | 121.51 | -15.72% | 31,205,165 |
Jul 31, 2024 | 143.41 | 145.48 | 138.94 | 144.17 | 144.17 | 8.43% | 16,512,997 |
Jul 30, 2024 | 140.73 | 142.07 | 129.10 | 132.96 | 132.96 | -6.00% | 11,738,909 |
Jul 29, 2024 | 146.38 | 149.95 | 138.71 | 141.44 | 141.44 | -5.07% | 9,603,111 |
Jul 26, 2024 | 155.36 | 155.51 | 145.61 | 149.00 | 149.00 | -0.09% | 8,156,191 |
Jul 25, 2024 | 151.68 | 155.63 | 140.00 | 149.14 | 149.14 | -5.42% | 15,995,964 |
Jul 24, 2024 | 167.15 | 167.15 | 157.18 | 157.68 | 157.68 | -8.17% | 9,321,071 |
Jul 23, 2024 | 163.24 | 173.23 | 161.87 | 171.70 | 171.70 | 4.98% | 8,036,757 |
Jul 22, 2024 | 165.47 | 168.79 | 162.68 | 163.55 | 163.55 | 0.09% | 6,179,128 |
Jul 19, 2024 | 162.85 | 165.05 | 160.63 | 163.40 | 163.40 | 3.20% | 7,106,840 |
Jul 18, 2024 | 165.85 | 166.66 | 152.22 | 158.33 | 158.33 | -2.08% | 10,996,288 |
Jul 17, 2024 | 169.98 | 172.36 | 161.53 | 161.70 | 161.70 | -9.55% | 12,350,620 |
Jul 16, 2024 | 180.00 | 180.95 | 172.54 | 178.77 | 178.77 | 0.70% | 5,767,464 |
Jul 15, 2024 | 182.11 | 183.74 | 176.86 | 177.53 | 177.53 | -2.01% | 5,469,526 |
Jul 12, 2024 | 174.07 | 183.05 | 173.50 | 181.18 | 181.18 | 4.61% | 8,999,709 |