Arm Holdings plc - American Depositary Shares (ARM)
161.10
+7.87 (5.14%)
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 |
|---|---|---|---|---|---|---|
| 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 | 131.99 | 132.14 | 4,134,946 | 132.14 |
| 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 | 7,173,921 | 148.00 |
| 12/11/2024 | 137.00 | 144.31 | 136.76 | 143.16 | 4,455,384 | 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 | 4,763,907 | 137.95 |
| 12/04/2024 | 142.50 | 144.54 | 141.06 | 141.30 | 2,948,670 | 141.30 |
| 12/03/2024 | 139.50 | 142.30 | 139.44 | 140.38 | 4,023,480 | 140.38 |
| 12/02/2024 | 134.20 | 141.40 | 134.20 | 140.34 | 5,495,714 | 140.34 |
| 11/29/2024 | 133.04 | 137.28 | 132.59 | 134.29 | 2,491,335 | 134.29 |
| 11/27/2024 | 134.85 | 135.35 | 129.60 | 133.37 | 5,498,128 | 133.37 |
| 11/26/2024 | 139.51 | 140.20 | 135.60 | 136.72 | 2,599,335 | 136.72 |
| 11/25/2024 | 138.67 | 142.24 | 138.09 | 139.68 | 4,733,472 | 139.68 |
| 11/22/2024 | 132.00 | 136.27 | 131.45 | 135.99 | 3,330,348 | 135.99 |
| 11/21/2024 | 136.25 | 138.20 | 131.13 | 133.14 | 4,118,576 | 133.14 |
| 11/20/2024 | 131.02 | 133.77 | 130.08 | 133.70 | 3,887,871 | 133.70 |
| 11/19/2024 | 128.50 | 133.70 | 127.89 | 133.06 | 4,037,188 | 133.06 |
| 11/18/2024 | 127.50 | 130.11 | 126.36 | 128.66 | 5,708,871 | 128.66 |
| 11/15/2024 | 133.17 | 133.30 | 126.81 | 128.73 | 7,740,352 | 128.73 |
| 11/14/2024 | 137.25 | 138.79 | 134.80 | 136.35 | 4,059,998 | 136.35 |
| 11/13/2024 | 139.57 | 140.53 | 135.07 | 135.09 | 4,931,745 | 135.09 |
| 11/12/2024 | 141.52 | 143.12 | 137.30 | 139.92 | 4,299,911 | 139.92 |
| 11/11/2024 | 145.95 | 145.95 | 138.70 | 141.97 | 7,434,680 | 141.97 |
| 11/08/2024 | 148.70 | 149.12 | 144.42 | 147.48 | 6,485,748 | 147.48 |
| 11/07/2024 | 140.00 | 154.65 | 139.51 | 150.65 | 16,341,249 | 150.65 |
| 11/06/2024 | 143.73 | 146.06 | 141.01 | 144.68 | 10,664,916 | 144.68 |
| 11/05/2024 | 139.00 | 141.30 | 138.33 | 140.65 | 3,603,502 | 140.65 |
| 11/04/2024 | 140.00 | 142.50 | 137.29 | 137.53 | 3,250,477 | 137.53 |
| 11/01/2024 | 144.17 | 146.78 | 140.62 | 141.48 | 4,772,601 | 141.48 |
| 10/31/2024 | 145.26 | 146.23 | 140.25 | 141.30 | 7,413,012 | 141.30 |