Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arm Holdings plc - American Depositary Shares (NQ:ARM)

103.65 -4.15 (-3.85%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 111.50 113.18 106.73 107.80 4,624,103 -4.67(-4.15%)
Mar 27, 2025 114.00 114.04 109.25 112.47 4,200,696 -2.46(-2.14%)
Mar 26, 2025 123.00 123.45 114.17 114.93 4,896,149 -9.35(-7.52%)
Mar 25, 2025 124.92 125.50 123.10 124.28 1,885,291 -0.57(-0.46%)
Mar 24, 2025 122.06 126.27 122.00 124.85 5,311,443 +5.78(+4.85%)
Mar 21, 2025 116.38 119.43 115.50 119.07 2,552,393 +0.00(+0.00%)
Mar 20, 2025 116.82 120.44 115.81 119.07 2,331,339 +1.16(+0.98%)
Mar 19, 2025 119.44 120.49 116.24 117.91 3,722,723 -1.81(-1.51%)
Mar 18, 2025 120.56 120.65 116.36 119.72 3,135,519 -1.65(-1.36%)
Mar 17, 2025 118.06 123.70 118.06 121.37 3,442,518 +3.43(+2.91%)
Mar 14, 2025 115.79 118.62 115.21 117.94 4,573,913 +5.89(+5.26%)
Mar 13, 2025 114.00 114.78 109.90 112.05 4,477,982 -0.65(-0.58%)
Mar 12, 2025 116.00 117.98 112.00 112.70 5,281,425 +1.21(+1.09%)
Mar 11, 2025 116.00 118.50 110.25 111.49 8,061,473 -4.89(-4.20%)
Mar 10, 2025 120.50 121.80 114.38 116.38 7,258,792 -9.17(-7.30%)
Mar 07, 2025 118.52 127.58 117.52 125.55 6,537,687 +7.63(+6.47%)
Mar 06, 2025 120.70 123.40 117.75 117.92 5,006,310 -6.86(-5.50%)
Mar 05, 2025 124.63 125.49 120.36 124.78 4,593,696 +2.29(+1.87%)
Mar 04, 2025 121.91 125.91 117.89 122.49 8,053,293 +1.39(+1.15%)
Mar 03, 2025 133.00 133.94 120.07 121.10 7,344,928 -10.59(-8.04%)
Feb 28, 2025 129.30 133.98 127.43 131.69 4,253,892 +1.35(+1.04%)
Feb 27, 2025 142.01 144.41 130.15 130.34 4,789,071 -8.63(-6.21%)
Feb 26, 2025 139.43 141.57 137.91 138.97 3,253,026 +2.27(+1.66%)
Feb 25, 2025 139.32 139.50 133.16 136.70 5,777,976 -3.83(-2.73%)
Feb 24, 2025 145.06 145.61 138.05 140.53 3,822,059 -4.31(-2.98%)
Feb 21, 2025 151.24 151.99 143.80 144.84 4,917,033 -6.01(-3.98%)
Feb 20, 2025 153.20 154.05 147.53 150.85 3,857,913 -3.51(-2.27%)
Feb 19, 2025 157.56 160.94 152.29 154.36 5,214,677 -5.96(-3.72%)
Feb 18, 2025 160.50 161.15 155.65 160.32 4,797,674 +0.78(+0.49%)
Feb 14, 2025 160.16 161.34 156.12 159.54 6,084,881 -5.29(-3.21%)
Feb 13, 2025 154.97 168.39 153.80 164.83 11,458,340 +9.42(+6.06%)
Feb 12, 2025 155.00 157.90 154.01 155.41 3,463,021 -2.33(-1.48%)
Feb 11, 2025 160.07 163.11 157.29 157.74 3,110,151 -3.10(-1.93%)
Feb 10, 2025 162.96 163.40 158.58 160.84 3,435,112 -1.67(-1.03%)
Feb 07, 2025 166.50 170.74 160.87 162.51 5,915,080 -4.96(-2.96%)
Feb 06, 2025 162.00 170.45 158.70 167.47 11,875,736 -5.79(-3.34%)
Feb 05, 2025 162.94 173.95 162.50 173.26 13,283,924 +11.06(+6.82%)
Feb 04, 2025 157.50 163.65 155.80 162.20 5,069,764 +6.55(+4.21%)
Feb 03, 2025 153.55 159.36 152.00 155.65 4,084,153 -3.90(-2.44%)
Jan 31, 2025 154.00 162.96 153.55 159.55 8,015,415 +6.32(+4.12%)
Jan 30, 2025 150.30 154.88 149.50 153.23 4,522,192 +5.63(+3.81%)
Jan 29, 2025 150.66 151.75 145.21 147.60 2,806,336 -1.87(-1.25%)
Jan 28, 2025 148.00 150.50 145.96 149.47 5,563,747 +3.51(+2.40%)
Jan 27, 2025 148.90 152.27 142.32 145.96 11,693,040 -16.56(-10.19%)
Jan 24, 2025 166.50 168.73 162.45 162.52 6,532,414 -4.04(-2.43%)
Jan 23, 2025 170.39 170.39 162.50 166.56 16,453,694 -13.37(-7.43%)
Jan 22, 2025 160.37 182.88 159.95 179.93 27,187,014 +24.73(+15.93%)
Jan 21, 2025 149.85 156.97 147.01 155.20 6,710,721 +5.94(+3.98%)
Jan 17, 2025 149.20 151.60 147.77 149.26 4,217,360 +1.74(+1.18%)
Jan 16, 2025 148.24 150.01 144.23 147.52 4,348,907 +0.12(+0.08%)
Jan 15, 2025 143.00 148.25 142.82 147.40 4,841,719 +7.34(+5.24%)
Jan 14, 2025 139.79 143.13 138.05 140.06 3,235,327 +2.99(+2.18%)
Jan 13, 2025 137.00 138.02 134.63 137.07 3,331,509 -3.42(-2.43%)
Jan 10, 2025 140.80 141.88 138.02 140.49 3,156,715 -4.71(-3.24%)
Jan 08, 2025 142.34 148.25 142.23 145.20 3,418,694 +0.82(+0.57%)
Jan 07, 2025 147.84 148.45 140.17 144.38 5,592,123 -3.03(-2.06%)
Jan 06, 2025 142.79 150.14 142.79 147.41 7,050,482 +6.33(+4.49%)
Jan 03, 2025 129.64 141.45 129.51 141.08 7,206,852 +12.88(+10.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.