5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
-17.10%
YEAR-TO-DATE PERFORMANCE
+19.31%
1 YEAR PERFORMANCE
+110.26%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $143.00 | $147.06 (2.84%) | $147.30 | $142.83 | 3.23 M | $153.06 B |
| 01/14/2025 | $139.79 | $140.06 (0.19%) | $143.13 | $138.05 | 3.22 M | $146.92 B |
| 01/13/2025 | $137.00 | $137.07 (0.05%) | $138.02 | $134.63 | 3.34 M | $143.79 B |
| 01/10/2025 | $140.80 | $140.49 (-0.22%) | $141.88 | $138.02 | 3.16 M | $147.37 B |
| 01/08/2025 | $142.34 | $145.20 (2.01%) | $148.25 | $142.23 | 3.42 M | $152.31 B |
| 01/07/2025 | $147.84 | $144.38 (-2.34%) | $148.45 | $140.17 | 5.60 M | $151.45 B |
| 01/06/2025 | $142.79 | $147.41 (3.24%) | $150.14 | $142.79 | 7.06 M | $154.63 B |
| 01/03/2025 | $129.64 | $141.08 (8.82%) | $141.45 | $129.51 | 7.21 M | $147.99 B |
| 01/02/2025 | $125.00 | $128.20 (2.56%) | $129.40 | $125.00 | 3.75 M | $134.48 B |
| 12/31/2024 | $125.52 | $123.36 (-1.72%) | $126.54 | $123.11 | 2.69 M | $129.40 B |
| 12/30/2024 | $126.66 | $125.91 (-0.59%) | $127.71 | $124.82 | 2.72 M | $132.08 B |
| 12/27/2024 | $129.00 | $129.20 (0.16%) | $130.26 | $126.70 | 2.80 M | $135.53 B |
| 12/26/2024 | $130.90 | $129.69 (-0.92%) | $133.30 | $129.63 | 2.52 M | $136.04 B |
| 12/24/2024 | $127.46 | $131.79 (3.4%) | $133.11 | $127.20 | 3.46 M | $138.25 B |
| 12/23/2024 | $129.89 | $126.87 (-2.33%) | $130.25 | $123.26 | 8.53 M | $133.09 B |
| 12/20/2024 | $129.66 | $132.15 (1.92%) | $135.79 | $128.30 | 5.60 M | $138.63 B |
| 12/19/2024 | $137.01 | $132.10 (-3.58%) | $140.21 | $131.95 | 6.15 M | $138.57 B |
| 12/18/2024 | $143.50 | $136.56 (-4.84%) | $146.64 | $134.35 | 4.26 M | $143.25 B |
| 12/17/2024 | $143.61 | $142.80 (-0.56%) | $144.00 | $137.82 | 6.37 M | $149.80 B |
| 12/16/2024 | $153.00 | $145.00 (-5.23%) | $153.00 | $142.04 | 6.44 M | $152.11 B |
| 12/13/2024 | $151.51 | $151.91 (0.26%) | $156.40 | $150.95 | 8.14 M | $159.35 B |
| 12/12/2024 | $142.00 | $148.00 (4.23%) | $150.00 | $140.70 | 7.25 M | $155.25 B |
| 12/11/2024 | $137.00 | $143.16 (4.5%) | $144.31 | $136.76 | 4.47 M | $150.17 B |
| 12/10/2024 | $138.65 | $137.29 (-0.98%) | $140.72 | $135.83 | 2.83 M | $144.02 B |
| 12/09/2024 | $140.15 | $139.64 (-0.36%) | $143.20 | $136.26 | 3.49 M | $146.48 B |
| 12/06/2024 | $138.15 | $140.89 (1.98%) | $142.42 | $136.63 | 3.39 M | $147.79 B |
| 12/05/2024 | $140.86 | $137.95 (-2.07%) | $142.46 | $137.56 | 4.77 M | $144.71 B |
| 12/04/2024 | $142.50 | $141.30 (-0.84%) | $144.54 | $141.06 | 2.96 M | $148.22 B |
| 12/03/2024 | $139.50 | $140.38 (0.63%) | $142.30 | $139.44 | 3.95 M | $147.26 B |
| 12/02/2024 | $134.20 | $140.34 (4.58%) | $141.40 | $134.20 | 5.50 M | $147.22 B |
| 11/29/2024 | $133.04 | $134.29 (0.94%) | $137.28 | $132.59 | 2.49 M | $140.87 B |
| 11/27/2024 | $134.85 | $133.37 (-1.1%) | $135.35 | $129.60 | 5.50 M | $139.91 B |
| 11/26/2024 | $139.51 | $136.72 (-2%) | $140.20 | $135.60 | 2.61 M | $143.42 B |
| 11/25/2024 | $138.67 | $139.68 (0.73%) | $142.24 | $138.09 | 4.75 M | $146.52 B |
| 11/22/2024 | $132.00 | $135.99 (3.02%) | $136.27 | $131.45 | 3.33 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 |