Arm Holdings plc American Depositary Shares (ARM) Historical Stock Data
106.79 ↓1.01 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARM is down -1.20% a day on average. There have been 10 days where Arm Holdings plc American Depositary Shares closed green and 20 days where ARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 104.00 | 106.79 | ↑$2.79 (2.68%) | 101.36 | 106.93 | 4.66M |
| 2025-03-28 | 111.50 | 107.80 | ↓$3.70 (-3.32%) | 106.73 | 113.18 | 4.62M |
| 2025-03-27 | 114.00 | 112.47 | ↓$1.53 (-1.34%) | 109.25 | 114.04 | 4.20M |
| 2025-03-26 | 123.00 | 114.93 | ↓$8.07 (-6.56%) | 114.17 | 123.45 | 4.89M |
| 2025-03-25 | 124.92 | 124.28 | ↓$0.64 (-0.51%) | 123.10 | 125.50 | 1.89M |
| 2025-03-24 | 122.06 | 124.85 | ↑$2.79 (2.29%) | 122.00 | 126.27 | 4.31M |
| 2025-03-21 | 116.38 | 119.07 | ↑$2.69 (2.32%) | 115.50 | 119.43 | 2.55M |
| 2025-03-20 | 116.82 | 119.07 | ↑$2.25 (1.93%) | 115.81 | 120.44 | 2.33M |
| 2025-03-19 | 119.44 | 117.91 | ↓$1.53 (-1.28%) | 116.24 | 120.49 | 3.72M |
| 2025-03-18 | 120.56 | 119.72 | ↓$0.84 (-0.70%) | 116.36 | 120.65 | 3.14M |
| 2025-03-17 | 118.06 | 121.37 | ↑$3.31 (2.80%) | 118.06 | 123.70 | 3.44M |
| 2025-03-14 | 115.79 | 117.94 | ↑$2.15 (1.86%) | 115.21 | 118.62 | 4.57M |
| 2025-03-13 | 114.00 | 112.05 | ↓$1.95 (-1.71%) | 109.90 | 114.78 | 4.48M |
| 2025-03-12 | 116.00 | 112.70 | ↓$3.30 (-2.84%) | 112.00 | 117.98 | 5.28M |
| 2025-03-11 | 116.00 | 111.49 | ↓$4.51 (-3.89%) | 110.25 | 118.50 | 8.07M |
| 2025-03-10 | 120.50 | 116.38 | ↓$4.12 (-3.42%) | 114.38 | 121.80 | 7.27M |
| 2025-03-07 | 118.52 | 125.55 | ↑$7.03 (5.93%) | 117.52 | 127.58 | 6.54M |
| 2025-03-06 | 120.70 | 117.92 | ↓$2.78 (-2.30%) | 117.75 | 123.40 | 5.01M |
| 2025-03-05 | 124.63 | 124.78 | ↑$0.16 (0.12%) | 120.36 | 125.49 | 4.60M |
| 2025-03-04 | 121.91 | 122.49 | ↑$0.58 (0.48%) | 117.89 | 125.91 | 8.07M |
| 2025-03-03 | 133.00 | 121.10 | ↓$11.90 (-8.95%) | 120.07 | 133.94 | 7.35M |
| 2025-02-28 | 129.30 | 131.69 | ↑$2.39 (1.85%) | 127.43 | 133.98 | 4.25M |
| 2025-02-27 | 142.01 | 130.34 | ↓$11.67 (-8.22%) | 130.15 | 144.41 | 4.79M |
| 2025-02-26 | 139.43 | 138.97 | ↓$0.46 (-0.33%) | 137.91 | 141.57 | 3.26M |
| 2025-02-25 | 139.23 | 136.70 | ↓$2.53 (-1.82%) | 133.16 | 139.50 | 5.79M |
| 2025-02-24 | 145.06 | 140.53 | ↓$4.53 (-3.12%) | 138.05 | 145.61 | 3.83M |
| 2025-02-21 | 151.25 | 144.84 | ↓$6.41 (-4.23%) | 143.80 | 151.99 | 4.91M |
| 2025-02-20 | 153.20 | 150.85 | ↓$2.35 (-1.53%) | 147.53 | 154.05 | 3.86M |
| 2025-02-19 | 157.56 | 154.36 | ↓$3.20 (-2.03%) | 152.29 | 160.94 | 5.22M |
| 2025-02-18 | 160.50 | 160.32 | ↓$0.18 (-0.11%) | 155.65 | 161.15 | 4.80M |
Create an account or log in to view more rows.
$ARM FYI - leaning bullish
$ARM the FOMO will be epic
$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.