Arm Holdings plc - American Depositary Shares (ARM)

Historical Prices For Arm Holdings plc - American Depositary Shares (ARM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	112.00	114.83	110.56	113.34	3,906,581	113.34
4/24/2025	107.36	112.50	106.98	112.01	5,038,393	112.01
4/23/2025	106.40	109.86	104.67	105.16	5,139,814	105.16
4/22/2025	98.22	101.85	97.90	100.55	3,804,422	100.55
4/21/2025	99.79	100.23	95.32	96.83	4,229,139	96.83
4/17/2025	102.26	102.26	98.84	100.73	3,125,933	100.73
4/16/2025	98.00	101.71	97.89	101.00	4,879,720	101.00
4/15/2025	104.81	106.31	102.66	103.80	3,093,735	103.80
4/14/2025	108.21	109.46	102.86	105.06	3,673,620	105.06
4/11/2025	100.00	105.67	98.80	103.99	6,481,232	103.99
4/10/2025	98.90	102.00	95.34	100.46	8,616,050	100.46
4/09/2025	85.61	107.94	85.19	106.59	13,919,188	106.59
4/08/2025	94.38	96.55	84.12	85.82	8,434,455	85.82
4/07/2025	80.92	91.72	80.00	88.63	9,102,298	88.63
4/04/2025	91.65	95.38	84.39	88.08	12,487,296	88.08
4/03/2025	101.16	103.24	97.33	97.72	8,101,325	97.72
4/02/2025	104.38	110.14	104.38	108.14	2,332,280	108.14
4/01/2025	105.72	108.47	103.58	106.98	4,234,625	106.98
3/31/2025	104.00	106.93	101.36	106.79	4,659,346	106.79
3/28/2025	111.50	113.18	106.73	107.80	4,624,103	107.80
3/27/2025	114.00	114.04	109.25	112.47	4,200,696	112.47
3/26/2025	123.00	123.45	114.17	114.93	4,892,747	114.93
3/25/2025	124.92	125.50	123.10	124.28	1,885,291	124.28
3/24/2025	122.06	126.27	122.00	124.85	5,311,443	124.85
3/21/2025	116.38	119.43	115.50	119.07	2,552,393	119.07
3/20/2025	116.82	120.44	115.81	119.07	2,331,339	119.07
3/19/2025	119.44	120.49	116.24	117.91	3,722,723	117.91
3/18/2025	120.56	120.65	116.36	119.72	3,135,519	119.72
3/17/2025	118.06	123.70	118.06	121.37	3,442,518	121.37
3/14/2025	115.79	118.62	115.21	117.94	4,573,913	117.94
3/13/2025	114.00	114.78	109.90	112.05	4,477,982	112.05
3/12/2025	116.00	117.98	112.00	112.70	5,281,425	112.70
3/11/2025	116.00	118.50	110.25	111.49	8,061,473	111.49
3/10/2025	120.50	121.80	114.38	116.38	7,258,792	116.38
3/07/2025	118.52	127.58	117.52	125.55	6,537,687	125.55
3/06/2025	120.70	123.40	117.75	117.92	5,006,310	117.92
3/05/2025	124.63	125.49	120.36	124.78	4,592,116	124.78
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