Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arm Holdings plc - American Depositary Shares (NQ: ARM )

158.33 -3.37 (-2.08%)
Official Closing Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 165.85 166.66 152.22 158.33 10,977,247 -3.37(-2.08%)
Jul 17, 2024 169.98 172.36 161.53 161.70 12,335,267 -17.07(-9.55%)
Jul 16, 2024 180.00 180.95 172.54 178.77 5,754,514 +1.24(+0.70%)
Jul 15, 2024 182.11 183.74 176.86 177.53 5,458,857 -3.65(-2.01%)
Jul 12, 2024 174.07 183.05 174.00 181.18 8,999,761 +7.99(+4.61%)
Jul 11, 2024 186.84 187.28 173.03 173.19 10,646,683 -13.27(-7.12%)
Jul 10, 2024 183.39 187.47 178.50 186.46 6,976,720 +4.18(+2.29%)
Jul 09, 2024 186.10 188.75 179.11 182.28 9,250,957 -2.42(-1.31%)
Jul 08, 2024 181.04 186.38 179.51 184.70 9,506,931 +3.51(+1.94%)
Jul 05, 2024 172.00 182.65 169.60 181.19 14,231,482 +12.95(+7.70%)
Jul 03, 2024 162.42 170.66 159.31 168.24 6,649,290 +4.78(+2.92%)
Jul 02, 2024 156.85 163.62 155.27 163.46 5,848,683 +4.63(+2.92%)
Jul 01, 2024 163.43 163.85 152.55 158.83 8,379,548 -4.79(-2.93%)
Jun 28, 2024 167.25 170.88 162.33 163.62 7,095,973 -3.31(-1.99%)
Jun 27, 2024 162.56 168.82 160.79 166.94 8,967,584 +2.22(+1.34%)
Jun 26, 2024 161.63 166.80 159.51 164.72 11,579,486 +4.11(+2.56%)
Jun 25, 2024 151.57 161.95 149.50 160.61 10,313,929 +9.54(+6.31%)
Jun 24, 2024 156.87 157.77 150.60 151.07 9,239,807 -9.23(-5.76%)
Jun 21, 2024 156.56 162.20 151.37 160.30 21,935,068 -0.47(-0.29%)
Jun 20, 2024 173.13 173.85 156.00 160.77 22,148,028 -13.36(-7.67%)
Jun 18, 2024 160.03 177.31 159.32 174.13 22,339,288 +13.84(+8.63%)
Jun 17, 2024 160.17 162.70 153.62 160.29 12,812,067 +2.40(+1.52%)
Jun 14, 2024 159.90 167.69 153.50 157.89 22,276,390 -0.16(-0.10%)
Jun 13, 2024 157.34 161.49 150.67 158.05 15,359,531 +2.46(+1.58%)
Jun 12, 2024 146.00 158.71 145.20 155.59 17,253,820 +11.67(+8.11%)
Jun 11, 2024 139.08 147.50 139.00 143.92 11,425,262 +4.01(+2.87%)
Jun 10, 2024 134.79 142.09 132.50 139.91 8,877,596 +3.34(+2.45%)
Jun 07, 2024 136.93 140.97 135.31 136.57 6,610,150 -0.56(-0.40%)
Jun 06, 2024 134.79 138.41 132.41 137.12 8,867,781 +0.46(+0.33%)
Jun 05, 2024 126.83 136.85 126.72 136.67 12,582,354 +10.81(+8.59%)
Jun 04, 2024 126.88 127.67 122.89 125.86 6,877,406 -1.26(-0.99%)
Jun 03, 2024 125.00 129.85 122.54 127.12 11,439,577 +6.60(+5.48%)
May 31, 2024 119.92 123.88 116.01 120.52 9,110,452 -0.21(-0.17%)
May 30, 2024 121.80 123.50 117.77 120.73 6,789,209 +0.08(+0.07%)
May 29, 2024 123.70 123.70 119.05 120.65 8,154,979 -4.29(-3.43%)
May 28, 2024 115.46 125.98 115.32 124.94 16,185,879 +10.30(+8.98%)
May 24, 2024 112.77 115.56 111.60 114.64 4,735,989 +2.11(+1.88%)
May 23, 2024 117.00 117.33 110.38 112.53 8,424,929 +0.10(+0.09%)
May 22, 2024 115.01 117.36 111.65 112.43 8,365,231 -2.34(-2.04%)
May 21, 2024 110.00 115.78 109.50 114.77 10,461,455 +4.31(+3.90%)
May 20, 2024 111.00 111.33 108.69 110.46 5,251,718 +0.11(+0.10%)
May 17, 2024 115.60 115.68 109.61 110.35 7,523,835 -3.92(-3.43%)
May 16, 2024 115.69 116.88 113.89 114.27 6,434,093 +0.60(+0.53%)
May 15, 2024 118.40 118.50 112.52 113.67 9,529,219 -2.98(-2.55%)
May 14, 2024 115.82 117.41 114.35 116.65 8,039,709 -0.58(-0.49%)
May 13, 2024 114.00 117.58 110.86 117.23 16,370,760 +8.39(+7.71%)
May 10, 2024 106.20 110.37 106.20 108.84 15,281,051 +5.25(+5.07%)
May 09, 2024 99.27 106.90 97.76 103.59 29,434,100 -2.48(-2.34%)
May 08, 2024 107.80 109.94 104.65 106.07 15,070,723 -1.73(-1.60%)
May 07, 2024 109.30 109.69 106.54 107.80 8,165,150 +0.82(+0.77%)
May 06, 2024 103.82 107.92 103.59 106.98 7,439,169 +5.28(+5.19%)
May 03, 2024 101.62 104.36 100.45 101.70 5,780,658 +3.70(+3.78%)
May 02, 2024 98.99 100.30 96.13 98.00 4,113,574 +2.71(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.