The closing price for Arm Holdings plc American Depositary Shares (ARM) between May 27, 2023 and May 27, 2025 is $127.18, on Friday. It is up 126.7% in that time. The latest price is $133.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $126.14 | $127.66 | $124.90 | $127.18 | 2,966,784 |
May 22 2025 | $129.60 | $131.14 | $128.96 | $129.28 | 2,366,176 |
May 21 2025 | $128.92 | $135.34 | $128.60 | $130.45 | 4,810,123 |
May 20 2025 | $131.84 | $132.04 | $129.70 | $131.04 | 3,108,482 |
May 19 2025 | $130.36 | $133.28 | $129.53 | $132.05 | 4,195,586 |
May 16 2025 | $133.35 | $136.15 | $132.90 | $135.96 | 4,789,901 |
May 15 2025 | $133.01 | $135.18 | $129.00 | $133.07 | 5,357,922 |
May 14 2025 | $128.97 | $134.97 | $128.81 | $133.45 | 8,876,042 |
May 13 2025 | $125.00 | $128.90 | $124.20 | $126.68 | 7,630,738 |
May 12 2025 | $121.64 | $125.45 | $121.30 | $124.81 | 7,552,649 |
May 09 2025 | $117.56 | $118.82 | $114.80 | $115.80 | 5,364,763 |
May 08 2025 | $119.20 | $119.80 | $114.33 | $116.52 | 15,725,320 |
May 07 2025 | $123.11 | $124.44 | $120.19 | $124.19 | 9,237,893 |
May 06 2025 | $118.00 | $123.58 | $118.00 | $122.44 | 4,236,058 |
May 05 2025 | $121.09 | $123.43 | $120.50 | $121.95 | 3,525,176 |
May 02 2025 | $118.57 | $123.98 | $118.46 | $123.27 | 5,131,987 |
May 01 2025 | $117.00 | $119.57 | $115.23 | $115.40 | 6,993,600 |
April 30 2025 | $108.60 | $114.24 | $107.54 | $114.05 | 3,737,401 |
April 29 2025 | $112.60 | $113.59 | $111.49 | $111.65 | 1,953,963 |
April 28 2025 | $112.53 | $114.18 | $110.01 | $112.08 | 3,241,285 |
April 25 2025 | $112.00 | $114.83 | $110.56 | $113.34 | 3,908,380 |
April 24 2025 | $107.36 | $112.50 | $106.98 | $112.01 | 5,047,646 |
April 23 2025 | $106.40 | $109.86 | $104.67 | $105.16 | 5,140,745 |
April 22 2025 | $98.22 | $101.85 | $97.90 | $100.55 | 3,808,524 |
April 21 2025 | $99.79 | $100.23 | $95.32 | $96.83 | 4,231,800 |
Daily pricing data for Arm Holdings plc American Depositary Shares dates back to 9/14/2023, and may be incomplete.
