ARM - ARM HOLDINGS PLC /UK
116.52
-7.670 -6.583%
Share volume: 15,675,140
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$124.19
-7.67
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $119.20 | $119.20 | $119.80 | $119.80 | $114.33 | $114.33 | $116.52 | $116.52 | 15,675,140 | $15,675,140.00 |
| 05-07-2025 | $123.11 | $123.11 | $124.44 | $124.44 | $120.19 | $120.19 | $124.19 | $124.19 | 9,237,893 | $9,237,893.00 |
| 05-06-2025 | $118.00 | $118.00 | $123.58 | $123.58 | $118.00 | $118.00 | $122.44 | $122.44 | 4,236,058 | $4,236,058.00 |
| 05-05-2025 | $121.09 | $121.09 | $123.43 | $123.43 | $120.50 | $120.50 | $121.95 | $121.95 | 3,525,176 | $3,525,176.00 |
| 05-02-2025 | $118.57 | $118.57 | $123.98 | $123.98 | $118.46 | $118.46 | $123.27 | $123.27 | 5,131,987 | $5,131,987.00 |
| 05-01-2025 | $117.00 | $117.00 | $119.57 | $119.57 | $115.23 | $115.23 | $115.40 | $115.40 | 6,993,600 | $6,993,600.00 |
| 04-30-2025 | $108.60 | $108.60 | $114.24 | $114.24 | $107.54 | $107.54 | $114.05 | $114.05 | 3,737,401 | $3,737,401.00 |
| 04-29-2025 | $112.60 | $112.60 | $113.59 | $113.59 | $111.49 | $111.49 | $111.65 | $111.65 | 1,953,963 | $1,953,963.00 |
| 04-28-2025 | $112.53 | $112.53 | $114.18 | $114.18 | $110.01 | $110.01 | $112.08 | $112.08 | 3,241,285 | $3,241,285.00 |
| 04-25-2025 | $112.00 | $112.00 | $114.83 | $114.83 | $110.56 | $110.56 | $113.34 | $113.34 | 3,908,380 | $3,908,380.00 |
