NasdaqGS - Nasdaq Real Time Price USD

Arm Holdings plc (ARM)

110.35 -3.92 (-3.43%)
At close: 4:00 PM EDT
110.50 +0.15 (+0.14%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 115.61 115.68 109.61 110.35 110.35 7,390,508
May 16, 2024 115.69 116.88 113.89 114.27 114.27 6,446,300
May 15, 2024 118.40 118.50 112.52 113.67 113.67 9,544,300
May 14, 2024 115.82 117.41 114.35 116.65 116.65 8,046,100
May 13, 2024 114.00 117.58 110.86 117.23 117.23 16,402,500
May 10, 2024 106.20 110.37 106.20 108.84 108.84 15,281,000
May 9, 2024 99.27 106.90 97.76 103.59 103.59 29,441,200
May 8, 2024 107.80 109.94 104.65 106.07 106.07 15,211,300
May 7, 2024 109.30 109.69 106.54 107.80 107.80 8,187,300
May 6, 2024 103.82 107.92 103.60 106.98 106.98 7,489,200
May 3, 2024 101.62 104.36 100.45 101.70 101.70 5,780,200
May 2, 2024 98.99 100.30 96.13 98.00 98.00 4,117,400
May 1, 2024 99.98 100.60 95.24 95.29 95.29 6,090,500
Apr 30, 2024 103.02 105.19 100.85 101.21 101.21 3,783,700
Apr 29, 2024 102.20 103.40 99.05 103.24 103.24 4,009,200
Apr 26, 2024 101.40 102.30 98.22 101.95 101.95 5,651,700
Apr 25, 2024 96.05 99.67 95.50 97.93 97.93 6,140,800
Apr 24, 2024 102.00 103.75 97.24 99.88 99.88 11,697,800
Apr 23, 2024 97.32 98.37 95.05 96.04 96.04 11,212,400
Apr 22, 2024 89.94 94.32 89.06 93.11 93.11 15,199,500
Apr 19, 2024 100.00 103.01 85.61 87.19 87.19 29,269,900
Apr 18, 2024 106.32 107.30 102.58 104.92 104.92 11,961,200
Apr 17, 2024 121.87 122.68 107.01 107.56 107.56 19,639,200
Apr 16, 2024 122.00 124.24 120.91 122.22 122.22 4,071,500
Apr 15, 2024 126.20 126.87 120.95 122.32 122.32 5,003,300
Apr 12, 2024 128.99 130.34 125.37 126.33 126.33 4,900,000
Apr 11, 2024 126.00 131.20 125.51 131.13 131.13 6,139,100
Apr 10, 2024 124.99 127.60 123.89 125.18 125.18 4,974,500
Apr 9, 2024 133.51 135.41 124.50 126.81 126.81 12,997,200
Apr 8, 2024 124.82 130.50 123.39 129.25 129.25 6,943,900
Apr 5, 2024 122.60 125.72 120.02 124.82 124.82 4,528,900
Apr 4, 2024 126.50 127.98 121.82 122.01 122.01 5,477,300
Apr 3, 2024 123.00 125.98 122.62 125.31 125.31 3,876,000
Apr 2, 2024 125.20 125.63 121.12 124.28 124.28 5,042,800
Apr 1, 2024 126.36 128.73 124.64 126.91 126.91 5,011,900
Mar 28, 2024 125.68 128.32 124.16 124.99 124.99 7,385,800
Mar 27, 2024 130.00 130.86 122.83 125.62 125.62 11,317,900
Mar 26, 2024 141.10 145.00 126.91 127.96 127.96 21,244,500
Mar 25, 2024 137.15 143.75 137.15 138.31 138.31 12,928,900
Mar 22, 2024 133.81 136.10 132.50 134.15 134.15 6,991,400
Mar 21, 2024 134.70 137.00 132.01 133.60 133.60 7,568,800
Mar 20, 2024 126.53 131.98 125.23 131.33 131.33 6,861,500
Mar 19, 2024 125.50 127.10 121.52 124.59 124.59 8,135,400
Mar 18, 2024 128.17 132.80 127.73 129.75 129.75 6,216,300
Mar 15, 2024 128.71 134.20 126.12 126.97 126.97 8,866,200
Mar 14, 2024 130.13 136.29 127.59 130.96 130.96 10,070,900
Mar 13, 2024 129.00 132.70 125.80 131.27 131.27 9,097,600
Mar 12, 2024 125.00 129.99 121.38 129.50 129.50 18,220,600
Mar 11, 2024 126.60 130.74 124.12 126.74 126.74 10,174,800
Mar 8, 2024 139.69 142.90 131.20 131.48 131.48 14,059,600
Mar 7, 2024 140.00 146.54 138.81 140.85 140.85 14,306,200
Mar 6, 2024 138.09 139.34 133.26 136.99 136.99 9,063,300
Mar 5, 2024 135.50 136.37 130.00 134.07 134.07 9,116,000
Mar 4, 2024 145.39 148.48 137.75 138.01 138.01 14,295,000
Mar 1, 2024 141.48 144.98 139.04 141.62 141.62 9,805,300
Feb 29, 2024 136.28 141.22 135.45 141.04 141.04 10,300,000
Feb 28, 2024 136.15 136.29 131.31 133.86 133.86 9,682,600
Feb 27, 2024 144.90 147.33 137.00 137.95 137.95 17,481,300
Feb 26, 2024 139.00 149.92 138.18 146.20 146.20 26,547,900
Feb 23, 2024 129.10 136.00 128.86 133.34 133.34 20,317,000
Feb 22, 2024 132.87 138.50 128.51 128.53 128.53 29,492,400
Feb 21, 2024 117.76 125.50 116.81 123.39 123.39 22,418,100
Feb 20, 2024 123.78 123.80 115.49 121.77 121.77 21,117,300
Feb 16, 2024 129.50 135.98 123.05 128.34 128.34 26,070,600
Feb 15, 2024 131.00 135.00 123.51 133.68 133.68 34,996,600
Feb 14, 2024 133.81 134.84 121.02 126.40 126.40 42,519,600
Feb 13, 2024 128.12 137.50 117.00 119.98 119.98 68,563,900
Feb 12, 2024 120.16 164.00 118.69 148.97 148.97 111,349,700
Feb 9, 2024 105.99 117.82 102.09 115.21 115.21 48,096,500
Feb 8, 2024 94.41 126.58 94.00 113.89 113.89 106,505,700
Feb 7, 2024 73.07 77.71 72.25 77.01 77.01 22,802,800
Feb 6, 2024 75.00 75.45 71.80 72.98 72.98 6,899,500
Feb 5, 2024 71.99 74.28 71.60 73.27 73.27 7,258,100
Feb 2, 2024 71.10 71.95 70.00 71.00 71.00 4,280,100
Feb 1, 2024 71.87 72.55 69.32 70.52 70.52 3,476,100
Jan 31, 2024 70.66 72.54 69.62 70.67 70.67 5,087,300
Jan 30, 2024 73.50 74.15 70.85 71.97 71.97 4,056,600
Jan 29, 2024 72.00 72.95 71.20 72.93 72.93 4,318,100
Jan 26, 2024 73.14 73.89 70.80 71.17 71.17 7,077,100
Jan 25, 2024 76.49 79.65 73.26 73.91 73.91 8,817,100
Jan 24, 2024 77.20 77.67 74.80 75.74 75.74 6,972,200
Jan 23, 2024 77.00 77.59 75.46 76.35 76.35 4,052,500
Jan 22, 2024 78.58 79.94 76.50 77.11 77.11 7,697,400
Jan 19, 2024 75.07 78.97 74.43 78.58 78.58 9,944,000
Jan 18, 2024 72.00 74.80 71.41 74.23 74.23 11,287,500
Jan 17, 2024 68.00 69.96 66.66 69.86 69.86 7,209,100
Jan 16, 2024 70.00 70.00 67.55 68.48 68.48 7,090,300
Jan 12, 2024 70.85 70.91 69.01 70.00 70.00 4,013,600
Jan 11, 2024 71.67 71.87 68.19 69.77 69.77 6,396,100
Jan 10, 2024 73.00 74.38 69.86 70.77 70.77 7,450,600
Jan 9, 2024 72.80 72.98 70.91 71.88 71.88 5,982,000
Jan 8, 2024 67.76 73.18 67.52 72.84 72.84 9,303,500
Jan 5, 2024 69.12 70.39 66.52 67.05 67.05 7,337,300
Jan 4, 2024 68.99 69.60 67.14 68.39 68.39 5,757,600
Jan 3, 2024 67.07 68.50 65.11 67.91 67.91 7,858,200
Jan 2, 2024 73.50 73.52 68.24 68.92 68.92 9,771,000
Dec 29, 2023 78.36 78.66 74.60 75.14 75.14 11,165,200
Dec 28, 2023 74.79 78.35 74.50 77.47 77.47 9,176,900
Dec 27, 2023 74.50 74.76 73.41 74.25 74.25 3,802,000
Dec 26, 2023 73.27 74.00 71.76 73.41 73.41 4,046,600
Dec 22, 2023 72.00 73.44 71.48 72.29 72.29 5,760,100
Dec 21, 2023 70.00 71.95 69.30 71.20 71.20 5,407,600
Dec 20, 2023 69.50 72.99 68.38 68.40 68.40 8,177,600
Dec 19, 2023 69.23 70.55 68.81 69.43 69.43 3,899,300
Dec 18, 2023 69.96 70.09 68.02 68.87 68.87 4,744,800
Dec 15, 2023 70.50 71.89 69.29 71.03 71.03 7,040,100
Dec 14, 2023 66.52 71.79 66.37 70.74 70.74 11,835,000
Dec 13, 2023 65.41 66.50 62.75 65.61 65.61 7,024,000
Dec 12, 2023 65.00 66.25 63.28 64.71 64.71 5,711,700
Dec 11, 2023 67.26 67.26 64.29 64.89 64.89 7,625,500
Dec 8, 2023 62.44 67.44 62.24 67.23 67.23 18,797,700
Dec 7, 2023 61.52 62.97 61.20 62.44 62.44 3,139,100
Dec 6, 2023 64.35 64.69 60.89 61.06 61.06 5,434,400
Dec 5, 2023 61.73 64.35 60.37 63.59 63.59 6,666,900
Dec 4, 2023 63.90 63.90 60.80 61.93 61.93 5,012,200
Dec 1, 2023 61.51 64.43 60.91 63.90 63.90 5,438,400
Nov 30, 2023 62.58 63.50 60.91 61.50 61.50 4,833,300
Nov 29, 2023 62.52 63.41 61.69 62.21 62.21 3,642,400
Nov 28, 2023 60.84 62.68 60.79 61.92 61.92 4,106,900
Nov 27, 2023 63.05 63.69 60.99 61.00 61.00 6,681,900
Nov 24, 2023 61.50 64.20 61.41 63.88 63.88 6,004,900
Nov 22, 2023 59.00 64.92 59.00 61.76 61.76 15,090,000
Nov 21, 2023 58.00 58.90 56.43 58.66 58.66 5,615,400
Nov 20, 2023 55.35 59.24 55.27 58.68 58.68 7,791,000
Nov 17, 2023 55.11 55.74 54.26 54.99 54.99 3,441,900
Nov 16, 2023 55.51 55.68 53.47 54.23 54.23 3,291,400
Nov 15, 2023 54.40 56.03 54.08 55.43 55.43 5,821,800
Nov 14, 2023 53.00 53.50 52.28 53.43 53.43 3,541,300
Nov 13, 2023 52.20 52.50 50.57 51.69 51.69 4,525,000
Nov 10, 2023 52.00 52.50 51.01 52.27 52.27 5,796,700
Nov 9, 2023 51.00 52.05 49.82 51.58 51.58 15,354,500
Nov 8, 2023 55.27 55.56 53.39 54.40 54.40 6,128,200
Nov 7, 2023 53.45 56.10 53.26 55.27 55.27 4,534,200
Nov 6, 2023 53.98 54.46 52.52 53.10 53.10 2,328,300
Nov 3, 2023 52.82 53.86 52.25 53.49 53.49 2,538,300
Nov 2, 2023 51.40 53.56 51.30 52.82 52.82 4,752,700
Nov 1, 2023 49.61 50.52 48.30 50.52 50.52 3,066,400
Oct 31, 2023 47.90 49.66 47.12 49.29 49.29 3,248,700
Oct 30, 2023 49.51 49.90 47.28 47.90 47.90 3,677,700
Oct 27, 2023 51.26 51.33 48.81 49.09 49.09 2,611,300
Oct 26, 2023 50.06 51.11 49.50 50.17 50.17 3,555,300
Oct 25, 2023 52.70 52.79 49.31 49.44 49.44 4,518,800
Oct 24, 2023 52.00 52.89 51.05 52.37 52.37 7,211,700
Oct 23, 2023 47.22 51.88 46.50 50.21 50.21 9,979,300
Oct 20, 2023 49.74 49.74 46.50 47.87 47.87 8,079,700
Oct 19, 2023 52.00 52.70 49.53 49.74 49.74 4,553,400
Oct 18, 2023 52.28 52.70 51.28 51.90 51.90 2,268,900
Oct 17, 2023 51.00 52.76 50.65 52.29 52.29 2,549,700
Oct 16, 2023 51.04 52.35 51.04 52.09 52.09 3,316,800
Oct 13, 2023 52.50 52.56 50.00 50.78 50.78 6,454,600
Oct 12, 2023 54.75 54.75 51.41 51.85 51.85 7,323,100
Oct 11, 2023 56.17 56.33 54.38 54.68 54.68 4,454,700
Oct 10, 2023 55.24 55.86 54.20 55.71 55.71 5,138,100
Oct 9, 2023 54.32 55.80 53.37 54.25 54.25 7,197,700
Oct 6, 2023 52.72 54.21 51.55 54.08 54.08 4,004,900
Oct 5, 2023 53.90 53.90 52.09 52.51 52.51 2,984,400
Oct 4, 2023 51.97 53.81 51.31 53.46 53.46 6,206,500
Oct 3, 2023 51.96 52.24 50.80 51.57 51.57 4,687,700
Oct 2, 2023 53.47 54.19 51.91 52.26 52.26 8,857,100
Sep 29, 2023 56.21 56.79 53.08 53.52 53.52 7,797,500
Sep 28, 2023 53.50 56.50 52.86 55.49 55.49 8,765,800
Sep 27, 2023 54.40 54.41 51.79 52.99 52.99 6,866,700
Sep 26, 2023 53.93 54.53 52.70 53.52 53.52 6,283,500
Sep 25, 2023 51.12 54.50 50.02 54.44 54.44 12,896,500
Sep 22, 2023 52.90 52.90 50.35 51.32 51.32 8,430,200
Sep 21, 2023 51.78 52.80 49.85 52.16 52.16 14,980,700
Sep 20, 2023 55.17 55.40 51.52 52.91 52.91 16,369,500
Sep 19, 2023 56.25 56.78 53.88 55.17 55.17 18,308,600
Sep 18, 2023 57.95 58.74 55.02 58.00 58.00 34,571,900
Sep 15, 2023 68.63 69.00 60.75 60.75 60.75 74,568,900
Sep 14, 2023 56.10 66.28 55.54 63.59 63.59 130,534,500

Related Tickers

AMD Advanced Micro Devices, Inc.
164.46
+1.13%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
151.64
-0.39%
 
NVDA NVIDIA Corporation
924.79
-1.99%
 
MU Micron Technology, Inc.
125.29
-2.03%
 
AVGO Broadcom Inc.
1,395.29
-1.19%
 
INTC Intel Corporation
31.85
-0.56%
 
QCOM QUALCOMM Incorporated
193.86
+0.31%
 
MRVL Marvell Technology, Inc.
71.92
-1.59%
 
ALAB Astera Labs, Inc.
72.50
-0.68%
 
ON ON Semiconductor Corporation
73.17
+0.23%