Canada markets close in 51 minutes

Arm Holdings plc (ARM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.25+4.79 (+4.34%)
As of 03:09PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024110.00115.78109.50115.25115.255,828,709
May 20, 2024111.00111.33108.69110.46110.465,242,400
May 17, 2024115.60115.68109.61110.35110.357,523,300
May 16, 2024115.69116.88113.89114.27114.276,446,300
May 15, 2024118.40118.50112.52113.67113.679,544,300
May 14, 2024115.82117.41114.35116.65116.658,046,100
May 13, 2024114.00117.58110.86117.23117.2316,402,500
May 10, 2024106.20110.37106.20108.84108.8415,281,000
May 09, 202499.27106.9097.76103.59103.5929,441,200
May 08, 2024107.80109.94104.65106.07106.0715,211,300
May 07, 2024109.30109.69106.54107.80107.808,187,300
May 06, 2024103.82107.92103.60106.98106.987,489,200
May 03, 2024101.62104.36100.45101.70101.705,780,200
May 02, 202498.99100.3096.1398.0098.004,117,400
May 01, 202499.98100.6095.2495.2995.296,090,500
Apr 30, 2024103.02105.19100.85101.21101.213,783,700
Apr 29, 2024102.20103.4099.05103.24103.244,009,200
Apr 26, 2024101.40102.3098.22101.95101.955,651,700
Apr 25, 202496.0599.6795.5097.9397.936,140,800
Apr 24, 2024102.00103.7597.2499.8899.8811,697,800
Apr 23, 202497.3298.3795.0596.0496.0411,212,400
Apr 22, 202489.9494.3289.0693.1193.1115,199,500
Apr 19, 2024100.00103.0185.6187.1987.1929,269,900
Apr 18, 2024106.32107.30102.58104.92104.9211,961,200
Apr 17, 2024121.87122.68107.01107.56107.5619,639,200
Apr 16, 2024122.00124.24120.91122.22122.224,071,500
Apr 15, 2024126.20126.87120.95122.32122.325,003,300
Apr 12, 2024128.99130.34125.37126.33126.334,900,000
Apr 11, 2024126.00131.20125.51131.13131.136,139,100
Apr 10, 2024124.99127.60123.89125.18125.184,974,500
Apr 09, 2024133.51135.41124.50126.81126.8112,997,200
Apr 08, 2024124.82130.50123.39129.25129.256,943,900
Apr 05, 2024122.60125.72120.02124.82124.824,528,900
Apr 04, 2024126.50127.98121.82122.01122.015,477,300
Apr 03, 2024123.00125.98122.62125.31125.313,876,000
Apr 02, 2024125.20125.63121.12124.28124.285,042,800
Apr 01, 2024126.36128.73124.64126.91126.915,011,900
Mar 28, 2024125.68128.32124.16124.99124.997,385,800
Mar 27, 2024130.00130.86122.83125.62125.6211,317,900
Mar 26, 2024141.10145.00126.91127.96127.9621,244,500
Mar 25, 2024137.15143.75137.15138.31138.3112,928,900
Mar 22, 2024133.81136.10132.50134.15134.156,991,400
Mar 21, 2024134.70137.00132.01133.60133.607,568,800
Mar 20, 2024126.53131.98125.23131.33131.336,861,500
Mar 19, 2024125.50127.10121.52124.59124.598,135,400
Mar 18, 2024128.17132.80127.73129.75129.756,216,300
Mar 15, 2024128.71134.20126.12126.97126.978,866,200
Mar 14, 2024130.13136.29127.59130.96130.9610,070,900
Mar 13, 2024129.00132.70125.80131.27131.279,097,600
Mar 12, 2024125.00129.99121.38129.50129.5018,220,600
Mar 11, 2024126.60130.74124.12126.74126.7410,174,800
Mar 08, 2024139.69142.90131.20131.48131.4814,059,600
Mar 07, 2024140.00146.54138.81140.85140.8514,306,200
Mar 06, 2024138.09139.34133.26136.99136.999,063,300
Mar 05, 2024135.50136.37130.00134.07134.079,116,000
Mar 04, 2024145.39148.48137.75138.01138.0114,295,000
Mar 01, 2024141.48144.98139.04141.62141.629,805,300
Feb 29, 2024136.28141.22135.45141.04141.0410,300,000
Feb 28, 2024136.15136.29131.31133.86133.869,682,600
Feb 27, 2024144.90147.33137.00137.95137.9517,481,300
Feb 26, 2024139.00149.92138.18146.20146.2026,547,900
Feb 23, 2024129.10136.00128.86133.34133.3420,317,000
Feb 22, 2024132.87138.50128.51128.53128.5329,492,400
Feb 21, 2024117.76125.50116.81123.39123.3922,418,100
Feb 20, 2024123.78123.80115.49121.77121.7721,117,300
Feb 16, 2024129.50135.98123.05128.34128.3426,070,600
Feb 15, 2024131.00135.00123.51133.68133.6834,996,600
Feb 14, 2024133.81134.84121.02126.40126.4042,519,600
Feb 13, 2024128.12137.50117.00119.98119.9868,563,900
Feb 12, 2024120.16164.00118.69148.97148.97111,349,700
Feb 09, 2024105.99117.82102.09115.21115.2148,096,500
Feb 08, 202494.41126.5894.00113.89113.89106,505,700
Feb 07, 202473.0777.7172.2577.0177.0122,802,800
Feb 06, 202475.0075.4571.8072.9872.986,899,500
Feb 05, 202471.9974.2871.6073.2773.277,258,100
Feb 02, 202471.1071.9570.0071.0071.004,280,100
Feb 01, 202471.8772.5569.3270.5270.523,476,100
Jan 31, 202470.6672.5469.6270.6770.675,087,300
Jan 30, 202473.5074.1570.8571.9771.974,056,600
Jan 29, 202472.0072.9571.2072.9372.934,318,100
Jan 26, 202473.1473.8970.8071.1771.177,077,100
Jan 25, 202476.4979.6573.2673.9173.918,817,100
Jan 24, 202477.2077.6774.8075.7475.746,972,200
Jan 23, 202477.0077.5975.4676.3576.354,052,500
Jan 22, 202478.5879.9476.5077.1177.117,697,400
Jan 19, 202475.0778.9774.4378.5878.589,944,000
Jan 18, 202472.0074.8071.4174.2374.2311,287,500
Jan 17, 202468.0069.9666.6669.8669.867,209,100
Jan 16, 202470.0070.0067.5568.4868.487,090,300
Jan 12, 202470.8570.9169.0170.0070.004,013,600
Jan 11, 202471.6771.8768.1969.7769.776,396,100
Jan 10, 202473.0074.3869.8670.7770.777,450,600
Jan 09, 202472.8072.9870.9171.8871.885,982,000
Jan 08, 202467.7673.1867.5272.8472.849,303,500
Jan 05, 202469.1270.3966.5267.0567.057,337,300
Jan 04, 202468.9969.6067.1468.3968.395,757,600
Jan 03, 202467.0768.5065.1167.9167.917,858,200
Jan 02, 202473.5073.5268.2468.9268.929,771,000
Dec 29, 202378.3678.6674.6075.1475.1411,165,200
Dec 28, 202374.7978.3574.5077.4777.479,176,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...