-
5 DAY PERFORMANCE
+5.63% -
1 MONTH PERFORMANCE
-4.57% -
3 MONTH PERFORMANCE
+0.20% -
6 MONTH PERFORMANCE
+20.77% -
YEAR-TO-DATE PERFORMANCE
+80.84% -
1 YEAR PERFORMANCE
+120.05%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $132.00 | $135.99 (3.02%) | $136.27 | $131.45 | 3.27 M | $142.65 B |
| 11/21/2024 | $136.25 | $133.14 (-2.28%) | $138.20 | $131.13 | 4.13 M | $139.66 B |
| 11/20/2024 | $131.02 | $133.70 (2.05%) | $133.77 | $130.08 | 3.91 M | $140.25 B |
| 11/19/2024 | $128.50 | $133.06 (3.55%) | $133.70 | $127.89 | 4.05 M | $139.58 B |
| 11/18/2024 | $127.50 | $128.66 (0.91%) | $130.11 | $126.36 | 5.74 M | $134.96 B |
| 11/15/2024 | $133.17 | $128.73 (-3.33%) | $133.30 | $126.81 | 7.74 M | $135.04 B |
| 11/14/2024 | $137.25 | $136.35 (-0.66%) | $138.79 | $134.80 | 4.07 M | $143.03 B |
| 11/13/2024 | $139.57 | $135.09 (-3.21%) | $140.54 | $135.07 | 4.95 M | $141.71 B |
| 11/12/2024 | $141.52 | $139.92 (-1.13%) | $143.12 | $137.30 | 4.31 M | $146.78 B |
| 11/11/2024 | $145.95 | $141.97 (-2.73%) | $145.95 | $138.70 | 7.45 M | $148.93 B |
| 11/08/2024 | $148.70 | $147.48 (-0.82%) | $149.12 | $144.42 | 6.47 M | $153.97 B |
| 11/07/2024 | $140.00 | $150.65 (7.61%) | $154.65 | $139.51 | 16.37 M | $157.28 B |
| 11/06/2024 | $143.73 | $144.68 (0.66%) | $146.06 | $141.01 | 10.77 M | $151.05 B |
| 11/05/2024 | $139.00 | $140.65 (1.19%) | $141.30 | $138.33 | 3.64 M | $146.84 B |
| 11/04/2024 | $140.00 | $137.53 (-1.76%) | $142.50 | $137.29 | 3.26 M | $143.58 B |
| 11/01/2024 | $144.17 | $141.48 (-1.87%) | $146.78 | $140.62 | 4.72 M | $147.71 B |
| 10/31/2024 | $145.26 | $141.30 (-2.73%) | $146.23 | $140.25 | 7.43 M | $147.52 B |
| 10/30/2024 | $152.50 | $154.40 (1.25%) | $155.48 | $150.48 | 3.78 M | $161.19 B |
| 10/29/2024 | $150.00 | $157.17 (4.78%) | $157.69 | $148.28 | 5.32 M | $164.09 B |
| 10/28/2024 | $145.00 | $150.02 (3.46%) | $152.58 | $144.20 | 5.72 M | $156.62 B |
| 10/25/2024 | $142.00 | $143.75 (1.23%) | $145.56 | $141.50 | 4.43 M | $150.08 B |
| 10/24/2024 | $143.30 | $141.04 (-1.58%) | $143.59 | $138.40 | 5.63 M | $147.25 B |
| 10/23/2024 | $147.80 | $142.41 (-3.65%) | $148.44 | $140.70 | 9.71 M | $148.68 B |
| 10/22/2024 | $150.46 | $152.58 (1.41%) | $152.94 | $149.83 | 2.90 M | $159.29 B |
| 10/21/2024 | $152.20 | $152.35 (0.1%) | $154.11 | $149.40 | 6.03 M | $159.05 B |
| 10/18/2024 | $155.57 | $153.03 (-1.63%) | $155.74 | $151.96 | 3.40 M | $159.76 B |
| 10/17/2024 | $157.71 | $154.60 (-1.97%) | $158.80 | $154.09 | 5.96 M | $161.40 B |
| 10/16/2024 | $154.00 | $152.50 (-0.97%) | $155.20 | $151.29 | 5.05 M | $159.21 B |
| 10/15/2024 | $160.00 | $150.67 (-5.83%) | $160.62 | $147.00 | 9.58 M | $157.30 B |
| 10/14/2024 | $153.10 | $161.82 (5.7%) | $164.16 | $153.10 | 9.07 M | $168.94 B |
| 10/11/2024 | $149.10 | $151.46 (1.58%) | $152.30 | $148.30 | 3.40 M | $158.12 B |
| 10/10/2024 | $146.24 | $149.33 (2.11%) | $152.00 | $145.02 | 4.34 M | $155.90 B |
| 10/09/2024 | $144.77 | $148.43 (2.53%) | $148.64 | $142.15 | 5.48 M | $154.96 B |
| 10/08/2024 | $141.56 | $143.60 (1.44%) | $144.25 | $140.88 | 3.69 M | $149.92 B |
| 10/07/2024 | $139.48 | $141.34 (1.33%) | $144.89 | $139.11 | 4.76 M | $147.56 B |
| 10/04/2024 | $141.20 | $140.55 (-0.46%) | $142.00 | $137.60 | 3.77 M | $146.73 B |
| 10/03/2024 | $136.23 | $138.24 (1.48%) | $141.44 | $136.00 | 3.04 M | $144.32 B |
| 10/02/2024 | $136.61 | $137.03 (0.31%) | $139.30 | $132.80 | 3.88 M | $143.06 B |
| 10/01/2024 | $142.84 | $136.08 (-4.73%) | $144.39 | $135.85 | 6.03 M | $142.07 B |
| 09/30/2024 | $140.96 | $143.01 (1.45%) | $145.00 | $140.62 | 4.04 M | $149.30 B |
| 09/27/2024 | $150.00 | $145.58 (-2.95%) | $150.75 | $144.30 | 4.38 M | $151.99 B |
| 09/26/2024 | $152.00 | $149.16 (-1.87%) | $152.39 | $144.00 | 7.03 M | $155.72 B |
| 09/25/2024 | $143.30 | $146.43 (2.18%) | $149.74 | $143.16 | 6.41 M | $152.87 B |
| 09/24/2024 | $142.28 | $143.30 (0.72%) | $144.70 | $139.72 | 4.91 M | $149.61 B |
| 09/23/2024 | $139.96 | $141.72 (1.26%) | $143.60 | $139.80 | 4.57 M | $147.96 B |
| 09/20/2024 | $140.00 | $138.90 (-0.79%) | $140.85 | $137.41 | 7.36 M | $145.01 B |
| 09/19/2024 | $144.99 | $140.59 (-3.03%) | $147.42 | $140.14 | 7.69 M | $146.78 B |
| 09/18/2024 | $137.00 | $138.36 (0.99%) | $143.10 | $136.70 | 6.31 M | $144.45 B |
| 09/17/2024 | $140.40 | $136.84 (-2.54%) | $142.50 | $136.28 | 5.12 M | $142.86 B |
| 09/16/2024 | $143.00 | $138.40 (-3.22%) | $143.76 | $136.55 | 9.73 M | $144.49 B |
| 09/13/2024 | $142.00 | $147.37 (3.78%) | $149.93 | $141.37 | 10.88 M | $153.85 B |
| 09/12/2024 | $136.32 | $139.18 (2.1%) | $141.38 | $135.70 | 7.01 M | $145.30 B |
| 09/11/2024 | $129.20 | $140.32 (8.61%) | $140.63 | $128.18 | 11.06 M | $146.49 B |
| 09/10/2024 | $128.04 | $127.22 (-0.64%) | $128.47 | $123.02 | 4.90 M | $132.82 B |
| 09/09/2024 | $122.64 | $125.54 (2.36%) | $126.24 | $120.08 | 7.32 M | $131.06 B |
| 09/06/2024 | $122.00 | $117.29 (-3.86%) | $122.17 | $114.91 | 6.77 M | $122.45 B |
| 09/05/2024 | $118.80 | $123.09 (3.61%) | $124.47 | $118.63 | 4.66 M | $128.51 B |
| 09/04/2024 | $121.70 | $120.95 (-0.62%) | $123.40 | $117.42 | 6.04 M | $126.27 B |
| 09/03/2024 | $129.87 | $123.74 (-4.72%) | $130.39 | $122.04 | 6.38 M | $129.18 B |
| 08/30/2024 | $133.32 | $132.88 (-0.33%) | $137.10 | $131.84 | 4.76 M | $138.73 B |
| 08/29/2024 | $125.50 | $131.93 (5.12%) | $134.94 | $125.37 | 9.72 M | $137.73 B |
| 08/28/2024 | $130.00 | $125.32 (-3.6%) | $131.30 | $121.88 | 7.39 M | $130.83 B |
| 08/27/2024 | $127.47 | $131.20 (2.93%) | $131.62 | $125.49 | 4.24 M | $136.97 B |
| 08/26/2024 | $134.51 | $128.90 (-4.17%) | $135.30 | $127.36 | 6.04 M | $134.57 B |
| 08/23/2024 | $130.00 | $135.63 (4.33%) | $138.05 | $129.74 | 7.29 M | $141.60 B |