Arm Holdings plc (ARM) Historical Stock Data
116.65 ↓0.58 (-0.49%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARM is down -0.71% a day on average. There have been 16 days where Arm Holdings plc closed green and 14 days where ARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 115.82 | 116.65 | ↑$0.83 (0.72%) | 114.35 | 117.41 | 8.04M |
| 2024-05-13 | 114.00 | 117.23 | ↑$3.23 (2.83%) | 110.86 | 117.58 | 16.37M |
| 2024-05-10 | 106.20 | 108.84 | ↑$2.64 (2.49%) | 106.20 | 110.37 | 15.27M |
| 2024-05-09 | 99.27 | 103.59 | ↑$4.32 (4.35%) | 97.76 | 106.90 | 29.43M |
| 2024-05-08 | 107.80 | 106.07 | ↓$1.73 (-1.60%) | 104.65 | 109.94 | 15.04M |
| 2024-05-07 | 109.30 | 107.80 | ↓$1.50 (-1.37%) | 106.54 | 109.69 | 8.17M |
| 2024-05-06 | 103.82 | 106.98 | ↑$3.16 (3.04%) | 103.60 | 107.92 | 7.44M |
| 2024-05-03 | 101.62 | 101.70 | ↑$0.08 (0.08%) | 100.45 | 104.36 | 5.77M |
| 2024-05-02 | 98.99 | 98.00 | ↓$0.99 (-1.00%) | 96.13 | 100.30 | 4.11M |
| 2024-05-01 | 99.98 | 95.29 | ↓$4.69 (-4.69%) | 95.24 | 100.60 | 6.08M |
| 2024-04-30 | 103.02 | 101.21 | ↓$1.81 (-1.76%) | 100.85 | 105.19 | 3.77M |
| 2024-04-29 | 102.20 | 103.24 | ↑$1.04 (1.02%) | 99.05 | 103.40 | 4.01M |
| 2024-04-26 | 101.40 | 101.95 | ↑$0.55 (0.54%) | 98.22 | 102.30 | 5.64M |
| 2024-04-25 | 96.05 | 97.93 | ↑$1.88 (1.96%) | 95.50 | 99.67 | 6.11M |
| 2024-04-24 | 102.00 | 99.88 | ↓$2.12 (-2.08%) | 97.24 | 103.75 | 11.67M |
| 2024-04-23 | 97.32 | 96.04 | ↓$1.28 (-1.32%) | 95.05 | 98.37 | 11.19M |
| 2024-04-22 | 89.94 | 93.11 | ↑$3.17 (3.52%) | 89.06 | 94.32 | 15.19M |
| 2024-04-19 | 100.00 | 87.19 | ↓$12.81 (-12.81%) | 85.61 | 103.01 | 29.41M |
| 2024-04-18 | 106.32 | 104.92 | ↓$1.40 (-1.32%) | 102.58 | 107.30 | 11.95M |
| 2024-04-17 | 121.87 | 107.56 | ↓$14.31 (-11.74%) | 107.01 | 122.68 | 19.62M |
| 2024-04-16 | 122.00 | 122.22 | ↑$0.22 (0.18%) | 120.91 | 124.24 | 4.06M |
| 2024-04-15 | 126.20 | 122.32 | ↓$3.88 (-3.07%) | 120.95 | 126.87 | 4.99M |
| 2024-04-12 | 128.99 | 126.33 | ↓$2.66 (-2.06%) | 125.37 | 130.34 | 4.94M |
| 2024-04-11 | 126.00 | 131.13 | ↑$5.13 (4.07%) | 125.51 | 131.20 | 6.12M |
| 2024-04-10 | 124.99 | 125.18 | ↑$0.19 (0.15%) | 123.90 | 127.60 | 4.97M |
| 2024-04-09 | 133.51 | 126.81 | ↓$6.70 (-5.02%) | 124.50 | 135.41 | 12.98M |
| 2024-04-08 | 124.82 | 129.25 | ↑$4.43 (3.55%) | 123.39 | 130.50 | 6.94M |
| 2024-04-05 | 122.60 | 124.82 | ↑$2.22 (1.81%) | 120.02 | 125.72 | 4.53M |
| 2024-04-04 | 126.50 | 122.01 | ↓$4.49 (-3.55%) | 121.82 | 127.98 | 5.47M |
| 2024-04-03 | 123.00 | 125.31 | ↑$2.31 (1.88%) | 122.62 | 125.98 | 3.87M |
Create an account or log in to view more rows.
$ARM This was indeed a beautiful day.
$ARM i'm out of slaps for the day
$ARM keep it going
$ARM fuck all u greedy bulls
$ARM green is good
$ARM just fucking go already jeesh
$ARM good support.....