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

161.82 +10.36 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 153.10 164.16 153.10 161.82 9,054,820 +10.36(+6.84%)
Oct 11, 2024 149.10 152.30 148.30 151.46 3,399,123 +2.13(+1.43%)
Oct 10, 2024 146.24 152.00 145.02 149.33 4,331,396 +0.90(+0.61%)
Oct 09, 2024 144.77 148.64 142.15 148.43 5,468,552 +4.83(+3.36%)
Oct 08, 2024 141.56 144.25 140.88 143.60 3,683,126 +2.26(+1.60%)
Oct 07, 2024 139.48 144.89 139.11 141.34 4,750,461 +0.79(+0.56%)
Oct 04, 2024 141.20 142.00 137.60 140.55 3,754,112 +2.31(+1.67%)
Oct 03, 2024 136.23 141.44 136.00 138.24 3,019,376 +1.21(+0.88%)
Oct 02, 2024 136.61 139.30 132.80 137.03 3,868,655 +0.95(+0.70%)
Oct 01, 2024 142.84 144.39 135.85 136.08 6,011,604 -6.93(-4.85%)
Sep 30, 2024 140.96 145.00 140.62 143.01 4,029,343 -2.57(-1.77%)
Sep 27, 2024 150.00 150.75 144.30 145.58 4,375,130 -3.58(-2.40%)
Sep 26, 2024 152.00 152.39 144.00 149.16 7,010,429 +2.73(+1.86%)
Sep 25, 2024 143.30 149.74 143.16 146.43 6,385,626 +3.13(+2.18%)
Sep 24, 2024 142.28 144.70 139.72 143.30 4,897,720 +1.58(+1.11%)
Sep 23, 2024 139.96 143.60 139.80 141.72 4,553,207 +2.82(+2.03%)
Sep 20, 2024 140.00 140.85 137.41 138.90 7,537,041 -1.69(-1.20%)
Sep 19, 2024 144.99 147.42 140.14 140.59 7,670,432 +2.23(+1.61%)
Sep 18, 2024 137.00 143.10 136.70 138.36 6,289,296 +1.52(+1.11%)
Sep 17, 2024 140.40 142.50 136.28 136.84 5,111,352 -1.56(-1.13%)
Sep 16, 2024 143.00 146.30 136.55 138.40 9,722,732 -8.97(-6.09%)
Sep 13, 2024 142.00 149.93 141.37 147.37 10,883,334 +8.19(+5.88%)
Sep 12, 2024 136.32 141.38 135.70 139.18 6,996,277 -1.14(-0.81%)
Sep 11, 2024 129.20 140.63 128.18 140.32 11,037,719 +13.10(+10.30%)
Sep 10, 2024 128.04 128.47 123.02 127.22 4,887,332 +1.68(+1.34%)
Sep 09, 2024 122.64 126.24 120.08 125.54 7,311,108 +8.25(+7.03%)
Sep 06, 2024 122.00 122.17 114.91 117.29 6,769,985 -5.80(-4.71%)
Sep 05, 2024 118.80 124.47 118.63 123.09 4,650,016 +2.14(+1.77%)
Sep 04, 2024 121.70 123.40 117.42 120.95 6,061,742 -2.79(-2.25%)
Sep 03, 2024 129.87 130.39 122.04 123.74 6,371,062 -9.14(-6.88%)
Aug 30, 2024 133.32 137.10 131.84 132.88 4,763,158 +0.95(+0.72%)
Aug 29, 2024 125.50 134.94 125.37 131.93 9,708,206 +6.61(+5.27%)
Aug 28, 2024 130.00 131.30 121.88 125.32 7,362,241 -5.88(-4.48%)
Aug 27, 2024 127.46 131.62 125.49 131.20 4,227,618 +2.30(+1.78%)
Aug 26, 2024 134.50 135.30 127.36 128.90 6,032,683 -6.73(-4.96%)
Aug 23, 2024 130.00 138.05 129.74 135.63 7,286,779 +5.91(+4.56%)
Aug 22, 2024 132.43 133.63 128.55 129.72 4,728,671 -1.48(-1.13%)
Aug 21, 2024 131.41 131.46 127.79 131.20 6,226,200 +1.25(+0.96%)
Aug 20, 2024 132.21 135.60 128.02 129.95 5,828,972 -2.36(-1.78%)
Aug 19, 2024 130.62 132.44 126.29 132.31 6,262,136 +2.01(+1.54%)
Aug 16, 2024 131.20 133.10 129.80 130.30 6,100,583 -0.14(-0.11%)
Aug 15, 2024 129.76 132.05 128.43 130.44 7,983,946 +4.52(+3.59%)
Aug 14, 2024 128.82 130.70 123.79 125.92 11,086,848 +2.13(+1.72%)
Aug 13, 2024 119.70 125.70 118.30 123.79 8,877,419 +6.66(+5.69%)
Aug 12, 2024 117.66 122.00 115.32 117.13 6,332,067 +0.13(+0.11%)
Aug 09, 2024 118.98 120.29 115.77 117.00 6,421,337 -1.43(-1.21%)
Aug 08, 2024 111.80 118.68 107.94 118.43 9,889,753 +11.34(+10.59%)
Aug 07, 2024 117.80 120.09 106.53 107.09 13,213,869 -6.30(-5.56%)
Aug 06, 2024 115.53 117.97 109.50 113.39 11,405,033 +2.94(+2.66%)
Aug 05, 2024 98.50 113.50 96.66 110.45 15,521,395 -3.00(-2.64%)
Aug 02, 2024 114.74 115.63 108.73 113.45 14,670,198 -8.06(-6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.