5 DAY PERFORMANCE
+17.41%
1 MONTH PERFORMANCE
-10.57%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+19.50%
1 YEAR PERFORMANCE
+12.30%
Arm Holdings plc American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $112.81 | $111.42 (-1.23%) | $114.75 | $109.94 | 3.77 M | $117.75 B |
| 03/12/2025 | $116.00 | $112.70 (-2.84%) | $117.98 | $112.00 | 5.26 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 |
| 01/17/2025 | $149.20 | $149.26 (0.04%) | $151.60 | $147.77 | 4.22 M | $156.57 B |
| 01/16/2025 | $148.24 | $147.52 (-0.49%) | $150.01 | $144.23 | 4.35 M | $154.75 B |
| 01/15/2025 | $143.00 | $147.40 (3.08%) | $148.25 | $142.83 | 4.85 M | $154.62 B |
| 01/14/2025 | $139.79 | $140.06 (0.19%) | $143.13 | $138.05 | 3.24 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 |
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.
