Arm Holdings plc - American Depositary Shares NASDAQ:ARM Historical Prices

Below are the 122 trading days of historical prices for ARM.

# Exchange Symbol Date Open High Low Close
122 NASDAQ ARM Fri, Mar 8, 2024 139.69 142.90 131.50 133.26
121 NASDAQ ARM Thu, Mar 7, 2024 140.00 146.54 138.81 140.85
120 NASDAQ ARM Wed, Mar 6, 2024 138.09 139.34 133.26 136.99
119 NASDAQ ARM Tue, Mar 5, 2024 135.50 136.37 130.00 134.07
118 NASDAQ ARM Mon, Mar 4, 2024 145.39 148.48 137.75 138.01
117 NASDAQ ARM Fri, Mar 1, 2024 141.48 144.98 139.04 141.62
116 NASDAQ ARM Thu, Feb 29, 2024 136.28 141.22 135.45 141.04
115 NASDAQ ARM Wed, Feb 28, 2024 136.15 136.29 131.31 133.86
114 NASDAQ ARM Tue, Feb 27, 2024 144.91 147.33 137.00 137.95
113 NASDAQ ARM Mon, Feb 26, 2024 139.00 149.92 138.18 146.20
112 NASDAQ ARM Fri, Feb 23, 2024 129.10 136.00 128.86 133.34
111 NASDAQ ARM Thu, Feb 22, 2024 132.87 138.50 128.51 128.53
110 NASDAQ ARM Wed, Feb 21, 2024 117.76 125.50 116.81 123.39
109 NASDAQ ARM Tue, Feb 20, 2024 123.78 123.80 115.49 121.77
108 NASDAQ ARM Fri, Feb 16, 2024 129.50 135.98 123.05 128.34
107 NASDAQ ARM Thu, Feb 15, 2024 131.00 135.00 123.51 133.68
106 NASDAQ ARM Wed, Feb 14, 2024 133.81 134.84 121.02 126.40
105 NASDAQ ARM Tue, Feb 13, 2024 128.12 137.50 117.00 119.98
104 NASDAQ ARM Mon, Feb 12, 2024 120.16 164.00 118.69 148.97
103 NASDAQ ARM Fri, Feb 9, 2024 105.99 117.82 102.09 115.21
102 NASDAQ ARM Thu, Feb 8, 2024 94.41 126.59 94.00 113.89
101 NASDAQ ARM Wed, Feb 7, 2024 73.07 77.71 72.25 77.01
100 NASDAQ ARM Tue, Feb 6, 2024 75.00 75.45 71.80 72.98
99 NASDAQ ARM Mon, Feb 5, 2024 71.99 74.28 71.60 73.27
98 NASDAQ ARM Fri, Feb 2, 2024 71.10 71.95 70.00 71.00
97 NASDAQ ARM Thu, Feb 1, 2024 71.87 72.55 69.32 70.52
96 NASDAQ ARM Wed, Jan 31, 2024 70.66 72.54 69.62 70.67
95 NASDAQ ARM Tue, Jan 30, 2024 73.50 74.15 70.85 71.97
94 NASDAQ ARM Mon, Jan 29, 2024 72.00 72.95 71.20 72.93
93 NASDAQ ARM Fri, Jan 26, 2024 73.14 73.89 70.80 71.17
92 NASDAQ ARM Thu, Jan 25, 2024 76.49 79.65 73.26 73.91
91 NASDAQ ARM Wed, Jan 24, 2024 77.20 77.67 74.80 75.74
90 NASDAQ ARM Tue, Jan 23, 2024 77.00 77.59 75.46 76.35
89 NASDAQ ARM Mon, Jan 22, 2024 78.58 79.94 76.50 77.11
88 NASDAQ ARM Fri, Jan 19, 2024 75.07 78.97 74.43 78.58
87 NASDAQ ARM Thu, Jan 18, 2024 72.00 74.80 71.41 74.23
86 NASDAQ ARM Wed, Jan 17, 2024 68.00 69.96 66.66 69.86
85 NASDAQ ARM Tue, Jan 16, 2024 70.00 70.00 67.55 68.48
84 NASDAQ ARM Fri, Jan 12, 2024 70.85 70.91 69.01 70.00
83 NASDAQ ARM Thu, Jan 11, 2024 71.67 71.87 68.19 69.77
82 NASDAQ ARM Wed, Jan 10, 2024 73.00 74.38 69.86 70.77
81 NASDAQ ARM Tue, Jan 9, 2024 72.80 72.98 70.91 71.88
80 NASDAQ ARM Mon, Jan 8, 2024 67.76 73.18 67.52 72.84
79 NASDAQ ARM Fri, Jan 5, 2024 69.12 70.39 66.52 67.05
78 NASDAQ ARM Thu, Jan 4, 2024 68.99 69.60 67.14 68.39
77 NASDAQ ARM Wed, Jan 3, 2024 67.07 68.50 65.11 67.91
76 NASDAQ ARM Tue, Jan 2, 2024 73.50 73.52 68.24 68.92
75 NASDAQ ARM Fri, Dec 29, 2023 78.36 78.66 74.60 75.15
74 NASDAQ ARM Thu, Dec 28, 2023 74.79 78.35 74.50 77.47
73 NASDAQ ARM Wed, Dec 27, 2023 74.50 74.76 73.41 74.25
72 NASDAQ ARM Tue, Dec 26, 2023 73.27 74.00 71.76 73.41
71 NASDAQ ARM Fri, Dec 22, 2023 72.00 73.44 71.48 72.29
70 NASDAQ ARM Thu, Dec 21, 2023 70.00 71.95 69.30 71.20
69 NASDAQ ARM Wed, Dec 20, 2023 69.50 72.99 68.38 68.40
68 NASDAQ ARM Tue, Dec 19, 2023 69.23 70.55 68.81 69.43
67 NASDAQ ARM Mon, Dec 18, 2023 69.96 70.09 68.02 68.87
66 NASDAQ ARM Fri, Dec 15, 2023 70.50 71.89 69.29 71.03
65 NASDAQ ARM Thu, Dec 14, 2023 66.52 71.79 66.37 70.74
64 NASDAQ ARM Wed, Dec 13, 2023 65.41 66.50 62.75 65.61
63 NASDAQ ARM Tue, Dec 12, 2023 65.00 66.25 63.28 64.71
62 NASDAQ ARM Mon, Dec 11, 2023 67.26 67.26 64.29 64.89
61 NASDAQ ARM Fri, Dec 8, 2023 62.44 67.44 62.24 67.23
60 NASDAQ ARM Thu, Dec 7, 2023 61.52 62.97 61.20 62.44
59 NASDAQ ARM Wed, Dec 6, 2023 64.35 64.69 60.89 61.06
58 NASDAQ ARM Tue, Dec 5, 2023 61.73 64.35 60.37 63.59
57 NASDAQ ARM Mon, Dec 4, 2023 63.90 63.90 60.80 61.93
56 NASDAQ ARM Fri, Dec 1, 2023 61.51 64.43 60.91 63.90
55 NASDAQ ARM Thu, Nov 30, 2023 62.58 63.50 60.91 61.50
54 NASDAQ ARM Wed, Nov 29, 2023 62.52 63.41 61.69 62.21
53 NASDAQ ARM Tue, Nov 28, 2023 60.84 62.68 60.79 61.92
52 NASDAQ ARM Mon, Nov 27, 2023 63.05 63.69 60.99 61.00
51 NASDAQ ARM Fri, Nov 24, 2023 61.50 64.20 61.41 63.88
50 NASDAQ ARM Wed, Nov 22, 2023 59.00 64.92 59.00 61.76
49 NASDAQ ARM Tue, Nov 21, 2023 58.00 58.90 56.43 58.66
48 NASDAQ ARM Mon, Nov 20, 2023 55.35 59.24 55.27 58.68
47 NASDAQ ARM Fri, Nov 17, 2023 55.11 55.74 54.26 54.99
46 NASDAQ ARM Thu, Nov 16, 2023 55.51 55.68 53.47 54.23
45 NASDAQ ARM Wed, Nov 15, 2023 54.40 56.03 54.08 55.43
44 NASDAQ ARM Tue, Nov 14, 2023 53.00 53.50 52.28 53.43
43 NASDAQ ARM Mon, Nov 13, 2023 52.20 52.50 50.57 51.69
42 NASDAQ ARM Fri, Nov 10, 2023 52.00 52.50 51.01 52.27
41 NASDAQ ARM Thu, Nov 9, 2023 51.00 52.05 49.82 51.58
40 NASDAQ ARM Wed, Nov 8, 2023 55.27 55.56 53.39 54.40
39 NASDAQ ARM Tue, Nov 7, 2023 53.45 56.10 53.26 55.27
38 NASDAQ ARM Mon, Nov 6, 2023 53.98 54.46 52.52 53.10
37 NASDAQ ARM Fri, Nov 3, 2023 52.82 53.86 52.25 53.49
36 NASDAQ ARM Thu, Nov 2, 2023 51.40 53.56 51.30 52.82
35 NASDAQ ARM Wed, Nov 1, 2023 49.61 50.52 48.30 50.52
34 NASDAQ ARM Tue, Oct 31, 2023 47.90 49.66 47.12 49.29
33 NASDAQ ARM Mon, Oct 30, 2023 49.51 49.90 47.28 47.90
32 NASDAQ ARM Fri, Oct 27, 2023 51.26 51.33 48.81 49.09
31 NASDAQ ARM Thu, Oct 26, 2023 50.06 51.11 49.50 50.17
30 NASDAQ ARM Wed, Oct 25, 2023 52.70 52.79 49.31 49.44
29 NASDAQ ARM Tue, Oct 24, 2023 52.00 52.89 51.05 52.37
28 NASDAQ ARM Mon, Oct 23, 2023 47.22 51.88 46.50 50.21
27 NASDAQ ARM Fri, Oct 20, 2023 49.74 49.74 46.50 47.87
26 NASDAQ ARM Thu, Oct 19, 2023 52.00 52.70 49.53 49.74
25 NASDAQ ARM Wed, Oct 18, 2023 52.28 52.70 51.28 51.90
24 NASDAQ ARM Tue, Oct 17, 2023 51.00 52.76 50.65 52.29
23 NASDAQ ARM Mon, Oct 16, 2023 51.04 52.35 51.04 52.09
22 NASDAQ ARM Fri, Oct 13, 2023 52.50 52.56 50.00 50.78
21 NASDAQ ARM Thu, Oct 12, 2023 54.75 54.75 51.41 51.85
20 NASDAQ ARM Wed, Oct 11, 2023 56.17 56.33 54.38 54.68
19 NASDAQ ARM Tue, Oct 10, 2023 55.24 55.86 54.20 55.71
18 NASDAQ ARM Mon, Oct 9, 2023 54.40 55.80 53.37 54.25
17 NASDAQ ARM Fri, Oct 6, 2023 52.72 54.21 51.55 54.08
16 NASDAQ ARM Thu, Oct 5, 2023 53.90 53.90 52.09 52.51
15 NASDAQ ARM Wed, Oct 4, 2023 51.97 53.81 51.31 53.46
14 NASDAQ ARM Tue, Oct 3, 2023 51.96 52.24 50.80 51.57
13 NASDAQ ARM Mon, Oct 2, 2023 53.48 54.19 51.91 52.26
12 NASDAQ ARM Fri, Sep 29, 2023 56.21 56.79 53.08 53.52
11 NASDAQ ARM Thu, Sep 28, 2023 53.50 56.50 52.86 55.49
10 NASDAQ ARM Wed, Sep 27, 2023 54.40 54.41 51.79 52.99
9 NASDAQ ARM Tue, Sep 26, 2023 53.93 54.53 52.70 53.52
8 NASDAQ ARM Mon, Sep 25, 2023 51.12 54.50 50.02 54.44
7 NASDAQ ARM Fri, Sep 22, 2023 52.90 52.90 50.35 51.32
6 NASDAQ ARM Thu, Sep 21, 2023 51.78 52.80 49.85 52.16
5 NASDAQ ARM Wed, Sep 20, 2023 55.17 55.40 51.52 52.91
4 NASDAQ ARM Tue, Sep 19, 2023 56.25 56.78 53.88 55.17
3 NASDAQ ARM Mon, Sep 18, 2023 57.95 58.74 55.02 58.00
2 NASDAQ ARM Fri, Sep 15, 2023 68.63 69.00 60.75 60.75
1 NASDAQ ARM Thu, Sep 14, 2023 56.10 66.28 55.54 63.59
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024