Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Arm Holdings plc (ARM)

Compare
106.98
+0.19
+(0.18%)
At close: April 1 at 4:00:01 PM EDT
107.07
+0.09
+(0.08%)
After hours: April 1 at 7:58:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025106.00108.47103.58106.98106.984,228,173
Mar 31, 2025104.00106.93101.36106.79106.794,662,700
Mar 28, 2025111.50113.18106.73107.80107.804,624,100
Mar 27, 2025114.00114.04109.25112.47112.474,203,100
Mar 26, 2025123.00123.45114.17114.93114.934,881,200
Mar 25, 2025124.92125.50123.10124.28124.281,887,300
Mar 24, 2025122.06126.27122.00124.85124.854,314,300
Mar 21, 2025116.38119.43115.50119.07119.072,552,400
Mar 20, 2025116.82120.44115.81119.07119.072,335,200
Mar 19, 2025119.44120.49116.24117.91117.913,729,600
Mar 18, 2025120.56120.65116.36119.72119.723,138,800
Mar 17, 2025118.06123.70118.06121.37121.373,444,900
Mar 14, 2025115.79118.62115.21117.94117.944,573,900
Mar 13, 2025114.00114.78109.90112.05112.054,480,700
Mar 12, 2025116.00117.98112.00112.70112.705,291,200
Mar 11, 2025116.00118.50110.25111.49111.498,069,200
Mar 10, 2025120.50121.80114.38116.38116.387,267,400
Mar 7, 2025118.52127.58117.52125.55125.556,537,600
Mar 6, 2025120.70123.40117.75117.92117.925,014,600
Mar 5, 2025124.63125.49120.36124.78124.784,601,600
Mar 4, 2025121.91125.91117.89122.49122.498,075,700
Mar 3, 2025133.00133.94120.07121.10121.107,356,700
Feb 28, 2025129.30133.98127.43131.69131.694,253,800
Feb 27, 2025142.01144.41130.15130.34130.344,799,600
Feb 26, 2025139.43141.57137.91138.97138.973,251,800
Feb 25, 2025139.32139.50133.16136.70136.705,786,300
Feb 24, 2025145.05145.61138.05140.53140.533,829,700
Feb 21, 2025151.24151.99143.80144.84144.844,917,000
Feb 20, 2025153.20154.05147.53150.85150.853,866,000
Feb 19, 2025157.56160.94152.29154.36154.365,228,800
Feb 18, 2025160.50161.15155.65160.32160.324,809,700
Feb 14, 2025160.16161.34156.12159.54159.546,084,800
Feb 13, 2025154.97168.39153.80164.83164.8311,433,800
Feb 12, 2025155.00157.90154.01155.41155.413,470,100
Feb 11, 2025160.07163.11157.29157.74157.743,108,600
Feb 10, 2025162.96163.40158.58160.84160.843,443,500
Feb 7, 2025166.50170.74160.87162.51162.515,915,100
Feb 6, 2025162.00170.45158.70167.47167.4711,885,900
Feb 5, 2025162.94173.95162.50173.26173.2613,248,400
Feb 4, 2025157.50163.65155.80162.20162.205,086,000
Feb 3, 2025153.55159.36152.00155.65155.654,104,700
Jan 31, 2025154.00162.96153.55159.55159.558,015,400
Jan 30, 2025150.30154.88149.50153.23153.234,531,900
Jan 29, 2025150.66151.75145.21147.60147.602,814,300
Jan 28, 2025148.00150.50145.96149.47149.475,572,300
Jan 27, 2025148.90152.27142.32145.96145.9611,715,400
Jan 24, 2025166.50168.73162.45162.52162.526,532,400
Jan 23, 2025170.39170.39162.50166.56166.5616,494,400
Jan 22, 2025160.37182.88159.95179.93179.9327,244,400
Jan 21, 2025149.85156.97147.01155.20155.206,807,500
Jan 17, 2025149.20151.60147.77149.26149.264,217,300
Jan 16, 2025148.24150.01144.23147.52147.524,353,400
Jan 15, 2025143.00148.25142.82147.40147.404,849,800
Jan 14, 2025139.79143.13138.05140.06140.063,240,300
Jan 13, 2025137.00138.02134.63137.07137.073,343,200
Jan 10, 2025140.80141.88138.02140.49140.493,156,700
Jan 8, 2025142.34148.25142.23145.20145.203,418,700
Jan 7, 2025147.84148.45140.17144.38144.385,602,800
Jan 6, 2025142.79150.14142.79147.41147.417,056,700
Jan 3, 2025129.64141.45129.51141.08141.087,206,800
Jan 2, 2025125.00129.40125.00128.20128.203,747,800
Dec 31, 2024125.52126.54123.11123.36123.362,690,200
Dec 30, 2024126.65127.71124.82125.91125.912,719,300
Dec 27, 2024128.99130.26126.70129.20129.202,801,600
Dec 26, 2024130.90133.30129.63129.69129.692,520,000
Dec 24, 2024127.46133.11127.20131.79131.793,464,200
Dec 23, 2024129.89130.25123.26126.87126.878,531,400
Dec 20, 2024129.66135.79128.30132.15132.155,601,400
Dec 19, 2024137.01140.21131.95132.10132.106,153,500
Dec 18, 2024143.50146.64134.35136.56136.564,255,500
Dec 17, 2024143.61144.00137.82142.80142.806,373,800
Dec 16, 2024153.00153.00142.04145.00145.006,443,800
Dec 13, 2024151.51156.40150.95151.91151.918,140,400
Dec 12, 2024142.00150.00140.70148.00148.007,250,000
Dec 11, 2024137.00144.31136.76143.16143.164,473,100
Dec 10, 2024138.65140.72135.83137.29137.292,826,200
Dec 9, 2024140.15143.20136.26139.64139.643,491,700
Dec 6, 2024138.15142.42136.63140.89140.893,394,700
Dec 5, 2024140.86142.46137.56137.95137.954,769,900
Dec 4, 2024142.50144.54141.06141.30141.302,959,800
Dec 3, 2024139.50142.30139.44140.38140.383,954,600
Dec 2, 2024134.20141.40134.20140.34140.345,504,000
Nov 29, 2024133.04137.28132.59134.29134.292,491,300
Nov 27, 2024134.85135.35129.60133.37133.375,498,100
Nov 26, 2024139.51140.20135.60136.72136.722,605,000
Nov 25, 2024138.67142.24138.09139.68139.684,745,700
Nov 22, 2024132.00136.27131.45135.99135.993,330,300
Nov 21, 2024136.25138.20131.13133.14133.144,127,600
Nov 20, 2024131.02133.77130.08133.70133.703,913,500
Nov 19, 2024128.50133.70127.89133.06133.064,051,600
Nov 18, 2024127.50130.11126.36128.66128.665,737,300
Nov 15, 2024133.17133.30126.81128.73128.737,740,300
Nov 14, 2024137.25138.79134.80136.35136.354,069,500
Nov 13, 2024139.57140.54135.07135.09135.094,945,300
Nov 12, 2024141.52143.12137.30139.92139.924,307,000
Nov 11, 2024145.95145.95138.70141.96141.967,446,100
Nov 8, 2024148.70149.12144.42147.48147.486,469,800
Nov 7, 2024140.00154.65139.51150.65150.6516,365,100
Nov 6, 2024143.73146.06141.01144.68144.6810,774,400
Nov 5, 2024139.00141.30138.33140.65140.653,635,000
Nov 4, 2024140.00142.50137.29137.53137.533,263,600
Nov 1, 2024144.17146.78140.62141.48141.484,716,100
Oct 31, 2024145.26146.23140.25141.30141.307,431,900
Oct 30, 2024152.50155.48150.48154.40154.403,784,800
Oct 29, 2024150.00157.69148.28157.17157.175,317,600
Oct 28, 2024145.00152.58144.20150.02150.025,720,600
Oct 25, 2024142.00145.56141.50143.75143.754,425,000
Oct 24, 2024143.30143.59138.40141.04141.045,630,300
Oct 23, 2024147.80148.44140.70142.41142.419,708,800
Oct 22, 2024150.46152.94149.83152.58152.582,896,000
Oct 21, 2024152.20154.11149.40152.35152.356,025,900
Oct 18, 2024155.57155.74151.96153.03153.033,404,400
Oct 17, 2024157.71158.80154.09154.60154.605,960,000
Oct 16, 2024154.00155.20151.29152.50152.505,052,100
Oct 15, 2024160.00160.62147.00150.67150.679,584,300
Oct 14, 2024153.10164.16153.10161.82161.829,073,300
Oct 11, 2024149.10152.30148.30151.46151.463,399,000
Oct 10, 2024146.24152.00145.02149.33149.334,341,700
Oct 9, 2024144.77148.64142.15148.43148.435,476,100
Oct 8, 2024141.56144.25140.88143.60143.603,690,500
Oct 7, 2024139.48144.89139.11141.34141.344,763,700
Oct 4, 2024141.20142.00137.60140.55140.553,756,700
Oct 3, 2024136.23141.44136.00138.24138.243,035,400
Oct 2, 2024136.61139.30132.80137.03137.033,884,400
Oct 1, 2024142.84144.39135.85136.08136.086,028,100
Sep 30, 2024140.96145.00140.62143.01143.014,028,300
Sep 27, 2024150.00150.75144.30145.58145.584,375,100
Sep 26, 2024152.00152.39144.00149.16149.167,025,500
Sep 25, 2024143.30149.74143.16146.43146.436,406,100
Sep 24, 2024142.28144.70139.72143.30143.304,907,700
Sep 23, 2024139.96143.60139.80141.72141.724,567,100
Sep 20, 2024140.00140.85137.41138.90138.907,362,000
Sep 19, 2024144.99147.42140.14140.59140.597,689,000
Sep 18, 2024137.00143.10136.70138.36138.366,306,300
Sep 17, 2024140.40142.50136.28136.84136.845,117,900
Sep 16, 2024143.00143.76136.55138.40138.409,734,700
Sep 13, 2024142.00149.93141.37147.37147.3710,883,300
Sep 12, 2024136.32141.38135.70139.18139.187,005,900
Sep 11, 2024129.20140.63128.18140.32140.3211,056,800
Sep 10, 2024128.04128.47123.02127.22127.224,896,200
Sep 9, 2024122.64126.24120.08125.54125.547,321,500
Sep 6, 2024122.00122.17114.91117.29117.296,770,000
Sep 5, 2024118.80124.47118.63123.09123.094,660,200
Sep 4, 2024121.70123.40117.42120.95120.956,041,600
Sep 3, 2024129.87130.39122.04123.74123.746,382,500
Aug 30, 2024133.32137.10131.84132.88132.884,763,100
Aug 29, 2024125.50134.94125.37131.93131.939,715,200
Aug 28, 2024130.00131.30121.88125.32125.327,388,100
Aug 27, 2024127.46131.62125.49131.20131.204,241,400
Aug 26, 2024134.51135.30127.36128.90128.906,042,300
Aug 23, 2024130.00138.05129.74135.63135.637,286,800
Aug 22, 2024132.43133.63128.55129.72129.724,736,300
Aug 21, 2024131.41131.46127.79131.20131.206,235,300
Aug 20, 2024132.21135.60128.02129.95129.955,847,700
Aug 19, 2024130.62132.44126.29132.31132.316,272,100
Aug 16, 2024131.20133.10129.80130.30130.306,100,600
Aug 15, 2024129.76132.05128.43130.44130.448,011,300
Aug 14, 2024128.82130.70123.79125.92125.9211,101,700
Aug 13, 2024119.70125.70118.30123.79123.798,894,400
Aug 12, 2024117.66122.00115.32117.13117.136,345,200
Aug 9, 2024118.98120.29115.77117.00117.006,421,300
Aug 8, 2024111.80118.68107.94118.43118.439,931,700
Aug 7, 2024117.80120.09106.53107.09107.0913,228,500
Aug 6, 2024115.53117.97109.50113.39113.3911,425,000
Aug 5, 202498.50113.5096.66110.45110.4515,552,600
Aug 2, 2024114.74115.63108.73113.45113.4514,670,000
Aug 1, 2024128.71134.87118.18121.51121.5131,205,200
Jul 31, 2024143.41145.48138.94144.17144.1716,513,000
Jul 30, 2024140.73142.07129.10132.96132.9611,738,900
Jul 29, 2024146.38149.95138.71141.44141.449,603,100
Jul 26, 2024155.36155.51145.61149.00149.008,156,200
Jul 25, 2024151.68155.63140.00149.14149.1415,996,000
Jul 24, 2024167.15167.15157.18157.68157.689,321,100
Jul 23, 2024163.24173.23161.87171.70171.708,036,800
Jul 22, 2024165.47168.79162.68163.55163.556,179,100
Jul 19, 2024162.85165.05160.63163.40163.407,106,800
Jul 18, 2024165.85166.66152.22158.33158.3310,996,300
Jul 17, 2024169.98172.36161.53161.70161.7012,350,600
Jul 16, 2024180.00180.95172.54178.77178.775,767,500
Jul 15, 2024182.11183.74176.86177.53177.535,469,500
Jul 12, 2024174.07183.05173.50181.18181.188,999,700
Jul 11, 2024186.84187.28173.03173.19173.1910,662,200
Jul 10, 2024183.39187.47178.50186.46186.466,986,400
Jul 9, 2024186.10188.75179.11182.28182.289,236,900
Jul 8, 2024181.04186.38179.51184.70184.709,516,800
Jul 5, 2024172.00182.65169.60181.19181.1914,231,300
Jul 3, 2024162.42170.66159.31168.24168.246,649,300
Jul 2, 2024156.85163.62155.27163.46163.465,753,500
Jul 1, 2024163.43163.85152.55158.83158.838,387,500
Jun 28, 2024167.25170.88162.33163.62163.627,095,900
Jun 27, 2024162.56168.82160.79166.93166.938,980,300
Jun 26, 2024161.63166.80159.51164.72164.7211,598,300
Jun 25, 2024151.57161.95149.50160.61160.6110,333,200
Jun 24, 2024156.87157.77150.60151.07151.079,260,900
Jun 21, 2024156.56162.20151.37160.30160.3021,935,000
Jun 20, 2024173.13173.85156.00160.77160.7722,162,300
Jun 18, 2024160.03177.31159.32174.13174.1322,339,100
Jun 17, 2024160.17162.70153.62160.29160.2912,826,900
Jun 14, 2024159.90167.69153.50157.89157.8922,260,000
Jun 13, 2024157.34161.49150.67158.05158.0515,371,900
Jun 12, 2024146.00158.71145.20155.59155.5917,284,300
Jun 11, 2024139.08147.50139.00143.92143.9211,434,800
Jun 10, 2024134.79142.09132.50139.91139.918,883,800
Jun 7, 2024136.93140.97135.31136.57136.576,610,100
Jun 6, 2024134.79138.41132.41137.13137.138,874,500
Jun 5, 2024126.83136.85126.72136.67136.6712,612,300
Jun 4, 2024126.88127.67122.89125.86125.866,879,800
Jun 3, 2024125.00129.85122.54127.12127.1211,447,900
May 31, 2024119.92123.88116.01120.52120.529,110,400
May 30, 2024121.80123.50117.77120.73120.736,809,700
May 29, 2024123.70123.70119.05120.65120.658,166,800
May 28, 2024115.46125.98115.32124.94124.9416,202,700
May 24, 2024112.77115.56111.60114.64114.644,727,500
May 23, 2024117.00117.33110.38112.53112.538,450,600
May 22, 2024115.01117.36111.65112.43112.438,406,900
May 21, 2024110.00115.78109.50114.77114.7710,468,800
May 20, 2024111.00111.33108.69110.46110.465,260,800
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 9, 202499.27106.9097.76103.59103.5929,441,200
May 8, 2024107.80109.94104.65106.07106.0715,211,300
May 7, 2024109.30109.69106.54107.80107.808,187,300
May 6, 2024103.82107.92103.60106.98106.987,489,200
May 3, 2024101.62104.36100.45101.70101.705,780,200
May 2, 202498.99100.3096.1398.0098.004,117,400
May 1, 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 9, 2024133.51135.41124.50126.81126.8112,997,200
Apr 8, 2024124.82130.50123.39129.25129.256,943,900
Apr 5, 2024122.60125.72120.02124.82124.824,528,900
Apr 4, 2024126.50127.98121.82122.01122.015,477,300
Apr 3, 2024123.00125.98122.62125.31125.313,876,000
Apr 2, 2024125.20125.63121.12124.28124.285,042,800

Related Tickers

AVGO Broadcom Inc.
168.52
+0.65%
 
AMD Advanced Micro Devices, Inc.
102.78
+0.04%
 
MU Micron Technology, Inc.
88.71
+2.09%
 
MRVL Marvell Technology, Inc.
62.67
+1.79%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%
 
INTC Intel Corporation
22.05
-2.91%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
168.64
+1.59%
 
WOLF Wolfspeed, Inc.
2.8200
-7.84%
 
NVDA NVIDIA Corporation
110.15
+1.63%
 
ALAB Astera Labs, Inc.
62.01
+3.92%