Arm Holdings plc American Depositary Shares (ARM) Historical Stock Data
140.38 ↑0.04 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARM is up 0.30% a day on average. There have been 16 days where Arm Holdings plc American Depositary Shares closed green and 14 days where ARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 139.50 | 140.38 | ↑$0.88 (0.63%) | 139.44 | 142.30 | 3.95M |
| 2024-12-02 | 134.20 | 140.34 | ↑$6.14 (4.58%) | 134.20 | 141.40 | 5.50M |
| 2024-11-29 | 133.04 | 134.29 | ↑$1.25 (0.94%) | 132.59 | 137.28 | 2.49M |
| 2024-11-27 | 134.85 | 133.37 | ↓$1.48 (-1.10%) | 129.60 | 135.35 | 5.49M |
| 2024-11-26 | 139.51 | 136.72 | ↓$2.79 (-2.00%) | 135.60 | 140.20 | 2.60M |
| 2024-11-25 | 138.67 | 139.68 | ↑$1.01 (0.73%) | 138.09 | 142.24 | 4.74M |
| 2024-11-22 | 132.00 | 135.99 | ↑$3.99 (3.02%) | 131.45 | 136.27 | 3.33M |
| 2024-11-21 | 136.25 | 133.14 | ↓$3.11 (-2.28%) | 131.13 | 138.20 | 4.12M |
| 2024-11-20 | 131.02 | 133.70 | ↑$2.68 (2.05%) | 130.08 | 133.77 | 3.91M |
| 2024-11-19 | 128.50 | 133.06 | ↑$4.56 (3.55%) | 127.89 | 133.70 | 4.04M |
| 2024-11-18 | 127.50 | 128.66 | ↑$1.16 (0.91%) | 126.36 | 130.11 | 5.73M |
| 2024-11-15 | 133.17 | 128.73 | ↓$4.44 (-3.33%) | 126.81 | 133.30 | 7.73M |
| 2024-11-14 | 137.25 | 136.35 | ↓$0.90 (-0.66%) | 134.80 | 138.79 | 4.06M |
| 2024-11-13 | 139.57 | 135.09 | ↓$4.48 (-3.21%) | 135.07 | 140.54 | 4.94M |
| 2024-11-12 | 141.52 | 139.92 | ↓$1.60 (-1.13%) | 137.30 | 143.12 | 4.31M |
| 2024-11-11 | 145.95 | 141.97 | ↓$3.98 (-2.73%) | 138.70 | 145.95 | 7.44M |
| 2024-11-08 | 148.70 | 147.48 | ↓$1.22 (-0.82%) | 144.42 | 149.12 | 6.47M |
| 2024-11-07 | 140.00 | 150.65 | ↑$10.65 (7.61%) | 139.51 | 154.65 | 16.35M |
| 2024-11-06 | 143.73 | 144.68 | ↑$0.95 (0.66%) | 141.01 | 146.06 | 10.73M |
| 2024-11-05 | 139.00 | 140.65 | ↑$1.65 (1.19%) | 138.33 | 141.30 | 3.61M |
| 2024-11-04 | 140.00 | 137.53 | ↓$2.47 (-1.76%) | 137.29 | 142.50 | 3.26M |
| 2024-11-01 | 144.17 | 141.48 | ↓$2.69 (-1.87%) | 140.62 | 146.78 | 4.71M |
| 2024-10-31 | 145.26 | 141.30 | ↓$3.96 (-2.73%) | 140.25 | 146.23 | 7.42M |
| 2024-10-30 | 152.50 | 154.40 | ↑$1.90 (1.25%) | 150.48 | 155.48 | 3.78M |
| 2024-10-29 | 150.00 | 157.17 | ↑$7.17 (4.78%) | 148.28 | 157.69 | 5.31M |
| 2024-10-28 | 145.00 | 150.02 | ↑$5.02 (3.46%) | 144.20 | 152.58 | 5.72M |
| 2024-10-25 | 142.00 | 143.75 | ↑$1.75 (1.23%) | 141.50 | 145.56 | 4.42M |
| 2024-10-24 | 143.30 | 141.04 | ↓$2.26 (-1.58%) | 138.40 | 143.59 | 5.63M |
| 2024-10-23 | 147.80 | 142.41 | ↓$5.39 (-3.65%) | 140.70 | 148.44 | 9.69M |
| 2024-10-22 | 150.46 | 152.58 | ↑$2.12 (1.41%) | 149.83 | 152.94 | 2.89M |
Create an account or log in to view more rows.
$ARM buy more doomers!!!
$ARM let it ride
$ARM we always finish green after a red week. Less go!
$ARM somebody knows something
$ARM let’s ride
$ARM is being added
$ARM futes rippin
$ARM This was indeed a beautiful day.
$ARM i'm out of slaps for the day
$ARM keep it going