Arm Holdings plc - American Depositary Shares (ARM)
122.49
+1.39 (1.15%)
Arm Holdings plc is a leading technology company that specializes in semiconductor and software design, primarily focusing on microprocessor and system-on-chip (SoC) architectures
Its innovative designs are integral to a wide range of applications, from mobile devices to embedded systems and Internet of Things (IoT) products. Arm's technology enables low power consumption and efficient performance, making it a popular choice among manufacturers and developers in the electronics industry. The company collaborates closely with partners to drive the advancement of next-generation computing and connectivity solutions, playing a crucial role in shaping the future of digital devices and applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 121.91 | 125.91 | 117.89 | 122.49 | 8,053,296 | 122.49 |
| 3/03/2025 | 133.00 | 133.94 | 120.07 | 121.10 | 7,344,928 | 121.10 |
| 2/28/2025 | 129.30 | 133.98 | 127.43 | 131.69 | 4,253,892 | 131.69 |
| 2/27/2025 | 142.01 | 144.41 | 130.15 | 130.34 | 4,789,076 | 130.34 |
| 2/26/2025 | 139.43 | 141.57 | 137.91 | 138.97 | 3,253,026 | 138.97 |
| 2/25/2025 | 139.32 | 139.50 | 133.16 | 136.70 | 5,777,976 | 136.70 |
| 2/24/2025 | 145.06 | 145.61 | 138.05 | 140.53 | 3,822,059 | 140.53 |
| 2/21/2025 | 151.24 | 151.99 | 143.80 | 144.84 | 4,917,033 | 144.84 |
| 2/20/2025 | 153.20 | 154.05 | 147.53 | 150.85 | 3,857,913 | 150.85 |
| 2/19/2025 | 157.56 | 160.94 | 152.29 | 154.36 | 5,214,677 | 154.36 |
| 2/18/2025 | 160.50 | 161.15 | 155.65 | 160.32 | 4,797,774 | 160.32 |
| 2/14/2025 | 160.16 | 161.34 | 156.12 | 159.54 | 6,084,881 | 159.54 |
| 2/13/2025 | 154.97 | 168.39 | 153.80 | 164.83 | 11,458,340 | 164.83 |
| 2/12/2025 | 155.00 | 157.90 | 154.01 | 155.41 | 3,463,021 | 155.41 |
| 2/11/2025 | 160.07 | 163.11 | 157.29 | 157.74 | 3,110,151 | 157.74 |
| 2/10/2025 | 162.96 | 163.40 | 158.58 | 160.84 | 3,435,112 | 160.84 |
| 2/07/2025 | 166.50 | 170.74 | 160.87 | 162.51 | 5,915,080 | 162.51 |
| 2/06/2025 | 162.00 | 170.45 | 158.70 | 167.47 | 11,875,736 | 167.47 |
| 2/05/2025 | 162.94 | 173.95 | 162.50 | 173.26 | 13,283,924 | 173.26 |
| 2/04/2025 | 157.50 | 163.65 | 155.80 | 162.20 | 5,069,764 | 162.20 |
| 2/03/2025 | 153.55 | 159.36 | 152.00 | 155.65 | 4,084,433 | 155.65 |
| 1/31/2025 | 154.00 | 162.96 | 153.55 | 159.55 | 8,015,415 | 159.55 |
| 1/30/2025 | 150.30 | 154.88 | 149.50 | 153.23 | 4,522,192 | 153.23 |
| 1/29/2025 | 150.66 | 151.75 | 145.21 | 147.60 | 2,806,336 | 147.60 |
| 1/28/2025 | 148.00 | 150.50 | 145.96 | 149.47 | 5,563,747 | 149.47 |
| 1/27/2025 | 148.90 | 152.27 | 142.32 | 145.96 | 11,693,040 | 145.96 |
| 1/24/2025 | 166.50 | 168.73 | 162.45 | 162.52 | 6,532,414 | 162.52 |
| 1/23/2025 | 170.39 | 170.39 | 162.50 | 166.56 | 16,453,694 | 166.56 |
| 1/22/2025 | 160.37 | 182.88 | 159.95 | 179.93 | 27,187,014 | 179.93 |
| 1/21/2025 | 149.85 | 156.97 | 147.01 | 155.20 | 6,710,721 | 155.20 |
| 1/17/2025 | 149.20 | 151.60 | 147.77 | 149.26 | 4,217,360 | 149.26 |
| 1/16/2025 | 148.24 | 150.01 | 144.23 | 147.52 | 4,348,907 | 147.52 |
| 1/15/2025 | 143.00 | 148.25 | 142.82 | 147.40 | 4,841,719 | 147.40 |
| 1/14/2025 | 139.79 | 143.13 | 138.05 | 140.06 | 3,235,327 | 140.06 |
| 1/13/2025 | 137.00 | 138.02 | 134.63 | 137.07 | 3,331,509 | 137.07 |
| 1/10/2025 | 140.80 | 141.88 | 138.02 | 140.49 | 3,156,715 | 140.49 |
| 1/08/2025 | 142.34 | 148.25 | 142.23 | 145.20 | 3,418,694 | 145.20 |
| 1/07/2025 | 147.84 | 148.45 | 140.17 | 144.38 | 5,592,123 | 144.38 |
| 1/06/2025 | 142.79 | 150.14 | 142.79 | 147.41 | 7,050,482 | 147.41 |
| 1/03/2025 | 129.64 | 141.45 | 129.51 | 141.08 | 7,206,852 | 141.08 |
| 1/02/2025 | 125.00 | 129.40 | 125.00 | 128.20 | 3,758,771 | 128.20 |
| 12/31/2024 | 125.91 | 0.00 | 125.91 | 123.36 | 0 | 123.36 |
| 12/30/2024 | 126.65 | 127.71 | 124.82 | 125.91 | 2,711,745 | 125.91 |
| 12/27/2024 | 128.99 | 130.26 | 126.70 | 129.20 | 2,801,561 | 129.20 |
| 12/26/2024 | 130.90 | 133.30 | 129.63 | 129.69 | 2,520,143 | 129.69 |
| 12/24/2024 | 127.46 | 133.11 | 127.20 | 131.79 | 3,464,252 | 131.79 |
| 12/23/2024 | 129.89 | 130.25 | 123.26 | 126.87 | 8,520,153 | 126.87 |
| 12/20/2024 | 129.66 | 135.79 | 128.30 | 132.15 | 5,601,464 | 132.15 |
| 12/19/2024 | 137.01 | 140.21 | 131.95 | 132.33 | 4,366,090 | 132.33 |
| 12/18/2024 | 143.50 | 146.64 | 134.34 | 136.56 | 4,236,892 | 136.56 |
| 12/17/2024 | 143.61 | 144.00 | 137.82 | 142.80 | 6,359,093 | 142.80 |
| 12/16/2024 | 153.00 | 153.00 | 142.04 | 145.00 | 6,439,735 | 145.00 |
| 12/13/2024 | 151.51 | 156.40 | 150.95 | 151.91 | 8,140,457 | 151.91 |
| 12/12/2024 | 142.00 | 150.00 | 140.70 | 148.00 | 7,173,959 | 148.00 |
| 12/11/2024 | 137.00 | 144.31 | 136.76 | 143.16 | 4,455,419 | 143.16 |
| 12/10/2024 | 138.65 | 140.72 | 135.83 | 137.29 | 2,821,252 | 137.29 |
| 12/09/2024 | 140.15 | 143.20 | 136.26 | 139.64 | 3,484,344 | 139.64 |
| 12/06/2024 | 138.15 | 142.42 | 136.63 | 140.89 | 3,394,686 | 140.89 |
| 12/05/2024 | 140.86 | 142.46 | 137.56 | 137.95 | 4,770,411 | 137.95 |