5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-14.57%
3 MONTH PERFORMANCE
-32.51%
6 MONTH PERFORMANCE
-34.18%
YEAR-TO-DATE PERFORMANCE
-18.34%
1 YEAR PERFORMANCE
+15.53%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $102.26 | $100.73 (-1.5%) | $102.26 | $98.84 | 3.12 M | $105.97 B |
| 04/16/2025 | $98.00 | $101.00 (3.06%) | $101.71 | $97.90 | 4.88 M | $106.25 B |
| 04/15/2025 | $104.81 | $103.80 (-0.96%) | $106.31 | $102.66 | 3.09 M | $109.20 B |
| 04/14/2025 | $108.21 | $105.06 (-2.91%) | $109.46 | $102.86 | 3.67 M | $110.52 B |
| 04/11/2025 | $100.00 | $103.99 (3.99%) | $105.67 | $98.80 | 6.48 M | $109.40 B |
| 04/10/2025 | $98.90 | $100.46 (1.58%) | $102.00 | $95.35 | 8.62 M | $105.68 B |
| 04/09/2025 | $85.62 | $106.59 (24.49%) | $107.94 | $85.19 | 13.94 M | $112.13 B |
| 04/08/2025 | $94.38 | $85.82 (-9.07%) | $96.55 | $84.12 | 8.45 M | $90.28 B |
| 04/07/2025 | $80.92 | $88.63 (9.53%) | $94.14 | $80.00 | 9.08 M | $93.24 B |
| 04/04/2025 | $91.65 | $87.71 (-4.3%) | $95.38 | $84.39 | 12.49 M | $92.27 B |
| 04/03/2025 | $101.16 | $97.72 (-3.4%) | $103.24 | $97.33 | 8.09 M | $102.80 B |
| 04/02/2025 | $104.38 | $108.14 (3.6%) | $110.13 | $104.38 | 2.35 M | $113.76 B |
| 04/01/2025 | $105.72 | $106.98 (1.19%) | $108.47 | $103.58 | 4.24 M | $112.54 B |
| 03/31/2025 | $104.00 | $106.79 (2.68%) | $106.93 | $101.36 | 4.66 M | $112.34 B |
| 03/28/2025 | $111.50 | $107.80 (-3.32%) | $113.18 | $106.73 | 4.62 M | $113.41 B |
| 03/27/2025 | $114.00 | $112.47 (-1.34%) | $114.04 | $109.25 | 4.20 M | $118.32 B |
| 03/26/2025 | $123.00 | $114.93 (-6.56%) | $123.45 | $114.17 | 4.90 M | $120.91 B |
| 03/25/2025 | $124.92 | $124.28 (-0.51%) | $125.50 | $123.10 | 1.89 M | $130.74 B |
| 03/24/2025 | $122.06 | $124.85 (2.29%) | $126.27 | $122.00 | 4.31 M | $131.34 B |
| 03/21/2025 | $116.38 | $119.07 (2.31%) | $119.43 | $115.50 | 2.55 M | $125.26 B |
| 03/20/2025 | $116.82 | $119.07 (1.93%) | $120.44 | $115.81 | 2.34 M | $125.26 B |
| 03/19/2025 | $119.44 | $117.91 (-1.28%) | $120.49 | $116.24 | 3.73 M | $124.04 B |
| 03/18/2025 | $120.56 | $119.72 (-0.7%) | $120.65 | $116.36 | 3.14 M | $125.95 B |
| 03/17/2025 | $118.06 | $121.37 (2.8%) | $123.70 | $118.05 | 3.44 M | $127.68 B |
| 03/14/2025 | $115.79 | $117.94 (1.86%) | $118.62 | $115.21 | 4.57 M | $124.07 B |
| 03/13/2025 | $114.00 | $112.05 (-1.71%) | $114.78 | $109.90 | 4.48 M | $117.88 B |
| 03/12/2025 | $116.00 | $112.70 (-2.84%) | $117.98 | $112.00 | 5.29 M | $118.56 B |
| 03/11/2025 | $116.00 | $111.49 (-3.89%) | $118.50 | $110.25 | 8.07 M | $117.29 B |
| 03/10/2025 | $120.50 | $116.38 (-3.42%) | $121.80 | $114.38 | 7.27 M | $122.43 B |
| 03/07/2025 | $118.52 | $125.55 (5.93%) | $127.58 | $117.52 | 6.54 M | $132.08 B |
| 03/06/2025 | $120.70 | $117.92 (-2.3%) | $123.40 | $117.75 | 5.01 M | $124.05 B |
| 03/05/2025 | $124.63 | $124.78 (0.12%) | $125.49 | $120.36 | 4.60 M | $131.27 B |
| 03/04/2025 | $121.91 | $122.49 (0.48%) | $125.91 | $117.89 | 8.08 M | $128.86 B |
| 03/03/2025 | $133.00 | $121.10 (-8.95%) | $133.94 | $120.07 | 7.36 M | $127.40 B |
| 02/28/2025 | $129.30 | $131.69 (1.85%) | $133.98 | $127.43 | 4.25 M | $138.54 B |
| 02/27/2025 | $142.01 | $130.34 (-8.22%) | $144.41 | $130.15 | 4.80 M | $137.12 B |
| 02/26/2025 | $139.43 | $138.97 (-0.33%) | $141.57 | $137.91 | 3.26 M | $146.20 B |
| 02/25/2025 | $139.32 | $136.70 (-1.88%) | $139.50 | $133.16 | 5.79 M | $143.81 B |
| 02/24/2025 | $145.06 | $140.53 (-3.12%) | $145.61 | $138.05 | 3.83 M | $147.84 B |
| 02/21/2025 | $151.25 | $144.84 (-4.24%) | $151.99 | $143.80 | 4.92 M | $152.37 B |
| 02/20/2025 | $153.20 | $150.85 (-1.53%) | $154.05 | $147.53 | 3.87 M | $158.69 B |
| 02/19/2025 | $157.56 | $154.36 (-2.03%) | $160.94 | $152.29 | 5.23 M | $162.39 B |
| 02/18/2025 | $160.50 | $160.32 (-0.11%) | $161.15 | $155.65 | 4.81 M | $168.66 B |
| 02/14/2025 | $160.17 | $159.54 (-0.39%) | $161.34 | $156.12 | 6.08 M | $167.84 B |
| 02/13/2025 | $154.97 | $164.83 (6.36%) | $168.39 | $153.80 | 11.43 M | $173.40 B |
| 02/12/2025 | $155.00 | $155.41 (0.26%) | $157.90 | $154.01 | 3.47 M | $163.49 B |
| 02/11/2025 | $160.07 | $157.74 (-1.46%) | $163.11 | $157.29 | 3.11 M | $165.94 B |
| 02/10/2025 | $162.96 | $160.84 (-1.3%) | $163.40 | $158.58 | 3.44 M | $169.20 B |
| 02/07/2025 | $166.50 | $162.51 (-2.4%) | $170.74 | $160.87 | 5.92 M | $170.96 B |
| 02/06/2025 | $162.00 | $167.47 (3.38%) | $170.45 | $158.70 | 11.89 M | $176.18 B |
| 02/05/2025 | $162.94 | $173.26 (6.33%) | $173.95 | $162.50 | 13.41 M | $182.27 B |
| 02/04/2025 | $157.50 | $162.20 (2.98%) | $163.65 | $155.80 | 5.09 M | $170.63 B |
| 02/03/2025 | $153.55 | $155.65 (1.37%) | $159.36 | $152.00 | 4.10 M | $163.74 B |
| 01/31/2025 | $154.00 | $159.55 (3.6%) | $162.96 | $153.55 | 8.02 M | $167.37 B |
| 01/30/2025 | $150.30 | $153.23 (1.95%) | $154.88 | $149.50 | 4.53 M | $160.74 B |
| 01/29/2025 | $150.66 | $147.60 (-2.03%) | $151.75 | $145.21 | 2.81 M | $154.83 B |
| 01/28/2025 | $148.00 | $149.47 (0.99%) | $150.50 | $145.96 | 5.57 M | $156.79 B |
| 01/27/2025 | $148.90 | $145.96 (-1.97%) | $152.27 | $142.32 | 11.72 M | $153.11 B |
| 01/24/2025 | $166.50 | $162.52 (-2.39%) | $168.73 | $162.45 | 6.53 M | $170.48 B |
| 01/23/2025 | $170.39 | $166.56 (-2.25%) | $170.39 | $162.50 | 16.49 M | $174.72 B |
| 01/22/2025 | $160.37 | $179.93 (12.2%) | $182.88 | $159.95 | 27.24 M | $188.75 B |
| 01/21/2025 | $149.85 | $155.20 (3.57%) | $156.97 | $147.01 | 6.81 M | $162.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
