• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.31% Nasdaq Down0.99%

    More On ARM.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    ARM Holdings plc (ARM.L)

    -LSE
    1,131.00 Up 13.00(1.16%) 10:03AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 4, 20151,118.001,118.001,118.001,118.0001,118.00
    May 1, 20151,118.001,151.921,108.001,118.002,265,5001,118.00
    Apr 30, 20151,126.001,126.001,103.461,114.005,872,0001,114.00
    Apr 29, 20151,162.001,170.801,125.001,125.004,673,9001,125.00
    Apr 28, 20151,199.001,199.001,139.001,156.005,410,2001,156.00
    Apr 27, 20151,178.001,200.001,162.001,190.004,770,4001,190.00
    Apr 24, 20151,195.001,204.001,182.001,186.003,548,6001,186.00
    Apr 23, 20151,189.001,205.891,184.781,190.004,962,3001,190.00
    Apr 23, 20154.50 Dividend
    Apr 22, 20151,203.001,210.001,179.771,201.005,657,6001,196.50
    Apr 21, 20151,218.001,233.001,185.001,195.006,748,4001,190.52
    Apr 20, 20151,133.001,154.001,132.001,150.003,493,0001,145.69
    Apr 17, 20151,130.001,143.741,118.821,127.003,776,9001,122.78
    Apr 16, 20151,157.001,166.001,135.001,137.004,119,6001,132.74
    Apr 15, 20151,165.001,178.001,152.001,154.003,307,9001,149.68
    Apr 14, 20151,169.001,180.351,155.501,167.004,902,8001,162.63
    Apr 13, 20151,164.001,170.001,147.111,163.002,754,3001,158.64
    Apr 10, 20151,151.001,170.171,146.001,170.004,457,4001,165.62
    Apr 9, 20151,135.001,150.071,132.781,147.004,396,2001,142.70
    Apr 8, 20151,108.001,140.001,097.001,123.006,333,4001,118.79
    Apr 7, 20151,110.001,111.001,093.001,102.002,955,3001,097.87
    Apr 6, 20151,099.001,099.001,099.001,099.0001,094.88
    Apr 3, 20151,099.001,099.001,099.001,099.0001,094.88
    Apr 2, 20151,100.001,110.001,094.001,099.002,802,0001,094.88
    Apr 1, 20151,100.001,116.001,086.001,095.004,728,1001,090.90
    Mar 31, 20151,108.001,119.681,095.001,105.006,050,3001,100.86
    Mar 30, 20151,099.001,111.001,089.001,106.005,575,8001,101.86
    Mar 27, 20151,089.001,095.001,075.001,079.004,643,4001,074.96
    Mar 26, 20151,104.001,104.001,033.001,080.009,403,9001,075.95
    Mar 25, 20151,195.001,200.001,119.001,127.006,277,7001,122.78
    Mar 24, 20151,200.001,207.001,194.001,200.004,502,0001,195.50
    Mar 23, 20151,206.001,206.001,189.001,203.004,490,4001,198.49
    Mar 20, 20151,205.001,211.001,198.001,202.003,742,5001,197.50
    Mar 19, 20151,188.001,205.001,188.001,202.003,195,1001,197.50
    Mar 18, 20151,185.001,198.001,181.001,192.002,589,6001,187.53
    Mar 17, 20151,208.001,210.001,180.001,189.004,963,3001,184.55
    Mar 16, 20151,192.001,208.751,188.001,205.002,308,1001,200.48
    Mar 13, 20151,169.001,189.401,169.001,186.002,647,1001,181.56
    Mar 12, 20151,179.001,185.001,161.001,162.002,764,8001,157.65
    Mar 11, 20151,163.001,177.641,159.001,173.003,276,7001,168.61
    Mar 10, 20151,174.001,192.001,157.001,157.005,025,5001,152.67
    Mar 9, 20151,188.001,190.251,175.001,179.002,519,9001,174.58
    Mar 6, 20151,188.001,199.001,183.001,191.004,175,9001,186.54
    Mar 5, 20151,179.001,193.001,175.001,193.002,474,8001,188.53
    Mar 4, 20151,163.001,176.001,155.001,174.003,319,3001,169.60
    Mar 3, 20151,180.001,192.001,161.001,161.002,639,3001,156.65
    Mar 2, 20151,167.001,182.001,150.001,182.003,625,8001,177.57
    Feb 27, 20151,158.001,166.001,148.641,159.002,708,8001,154.66
    Feb 26, 20151,140.001,163.601,134.001,160.003,113,7001,155.65
    Feb 25, 20151,135.001,152.581,130.001,151.004,463,8001,146.69
    Feb 24, 20151,133.001,163.451,117.991,133.007,845,9001,128.76
    Feb 23, 20151,122.001,136.001,115.521,130.003,690,1001,125.77
    Feb 20, 20151,098.001,116.001,091.801,116.004,459,5001,111.82
    Feb 19, 20151,100.001,100.001,088.001,099.003,192,1001,094.88
    Feb 18, 20151,083.001,099.001,071.001,099.004,019,9001,094.88
    Feb 17, 20151,056.001,072.001,052.001,072.003,165,0001,067.98
    Feb 16, 20151,077.001,077.001,039.001,061.002,401,0001,057.03
    Feb 13, 20151,090.001,090.001,055.001,062.004,938,0001,058.02
    Feb 12, 20151,094.001,098.001,042.001,085.009,090,0001,080.94
    Feb 11, 20151,067.001,105.021,067.001,087.005,795,7001,082.93
    Feb 10, 20151,055.001,065.001,051.001,056.004,419,6001,052.04
    Feb 9, 20151,066.001,072.221,046.001,055.003,451,6001,051.05
    Feb 6, 20151,081.001,096.651,068.631,079.002,761,7001,074.96
    Feb 5, 20151,082.001,098.001,076.001,082.006,132,9001,077.95
    Feb 4, 20151,045.001,069.001,037.001,069.004,326,7001,064.99
    Feb 3, 20151,045.001,050.001,032.001,037.004,552,5001,033.12
    Feb 2, 20151,044.001,045.001,028.001,040.002,941,0001,036.10
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.