Arm Holdings plc - American Depositary Shares (NQ:ARM)

137.58 -3.80 (-2.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	137.99	140.06	135.25	137.58	7,687,789	-3.79(-2.68%)
Jul 31, 2025	148.35	149.00	139.11	141.38	22,599,736	-21.95(-13.44%)
Jul 30, 2025	162.32	165.25	161.36	163.32	4,833,739	-0.15(-0.09%)
Jul 29, 2025	164.00	166.25	160.78	163.47	3,543,807	-0.90(-0.55%)
Jul 28, 2025	165.02	166.88	162.04	164.37	4,025,983	+1.20(+0.74%)
Jul 25, 2025	160.00	164.58	159.14	163.17	3,151,873	+3.18(+1.99%)
Jul 24, 2025	160.00	161.75	157.90	159.99	2,226,453	+0.71(+0.45%)
Jul 23, 2025	156.96	159.75	155.71	159.28	3,387,048	+2.78(+1.78%)
Jul 22, 2025	161.00	162.13	153.24	156.50	5,151,736	-5.42(-3.35%)
Jul 21, 2025	159.15	164.58	158.19	161.92	5,455,878	+5.18(+3.30%)
Jul 18, 2025	158.50	161.95	156.38	156.74	4,869,484	-0.44(-0.28%)
Jul 17, 2025	157.11	159.50	153.54	157.18	4,881,599	+3.28(+2.13%)
Jul 16, 2025	151.32	155.04	148.21	153.90	7,446,863	+6.79(+4.62%)
Jul 15, 2025	148.38	150.15	146.35	147.11	4,190,170	+2.57(+1.78%)
Jul 14, 2025	145.94	145.96	140.70	144.54	5,875,613	-1.40(-0.96%)
Jul 11, 2025	146.68	151.10	144.28	145.94	3,954,218	-2.61(-1.76%)
Jul 10, 2025	149.00	149.00	145.62	148.55	3,648,525	+0.53(+0.36%)
Jul 09, 2025	149.59	152.78	147.80	148.02	3,846,643	+0.23(+0.16%)
Jul 08, 2025	148.93	150.00	147.05	147.79	4,147,663	+0.91(+0.62%)
Jul 07, 2025	154.00	154.00	145.40	146.88	6,960,340	-8.21(-5.29%)
Jul 03, 2025	155.86	157.42	154.16	155.09	2,499,261	+0.46(+0.30%)
Jul 02, 2025	154.21	155.24	152.03	154.63	5,025,879	-1.70(-1.09%)
Jul 01, 2025	160.00	161.75	153.52	156.33	6,367,639	-5.41(-3.34%)
Jun 30, 2025	166.96	168.31	161.22	161.74	5,527,469	-3.72(-2.25%)
Jun 27, 2025	159.00	166.36	158.76	165.46	7,495,523	+7.31(+4.62%)
Jun 26, 2025	158.53	160.40	157.25	158.15	4,517,177	+0.84(+0.53%)
Jun 25, 2025	157.11	159.88	156.68	157.31	4,750,376	+0.90(+0.58%)
Jun 24, 2025	151.00	157.23	150.90	156.41	5,583,857	+7.08(+4.74%)
Jun 23, 2025	143.00	149.59	142.60	149.33	4,719,931	+4.29(+2.96%)
Jun 20, 2025	146.71	148.48	143.26	145.04	3,798,314	-1.01(-0.69%)
Jun 18, 2025	145.16	147.98	143.18	146.05	3,638,379	+1.33(+0.92%)
Jun 17, 2025	140.83	149.25	140.50	144.72	5,877,294	+2.68(+1.89%)
Jun 16, 2025	137.25	143.58	137.25	142.04	4,158,755	+6.49(+4.79%)
Jun 13, 2025	135.81	138.52	134.57	135.55	3,307,743	-3.07(-2.21%)
Jun 12, 2025	137.44	140.63	137.21	138.62	3,242,488	-1.76(-1.25%)
Jun 11, 2025	140.99	144.30	138.94	140.38	3,585,570	-0.25(-0.18%)
Jun 10, 2025	138.80	141.58	135.87	140.63	4,539,787	+2.02(+1.46%)
Jun 09, 2025	135.00	141.32	134.82	138.61	6,851,633	+5.50(+4.13%)
Jun 06, 2025	129.93	135.16	129.93	133.11	3,212,502	+3.56(+2.75%)
Jun 05, 2025	131.09	134.25	128.49	129.55	3,552,808	-0.81(-0.62%)
Jun 04, 2025	129.40	130.69	127.33	130.36	2,471,770	+1.58(+1.23%)
Jun 03, 2025	127.53	130.64	126.93	128.78	3,444,781	+2.72(+2.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.