• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.20% Nasdaq Down0.17%

    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
    1,163.00 Down 5.00(0.43%) 6:11AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 28, 20151,160.001,172.001,153.301,168.004,485,9001,168.00
    May 27, 20151,120.001,143.001,112.461,139.004,014,9001,139.00
    May 26, 20151,131.001,132.001,111.001,114.002,786,8001,114.00
    May 25, 20151,123.001,123.001,123.001,123.0001,123.00
    May 22, 20151,125.001,131.001,103.001,123.004,290,5001,123.00
    May 21, 20151,118.001,122.001,109.001,120.002,621,7001,120.00
    May 20, 20151,128.001,130.001,116.001,120.002,539,6001,120.00
    May 19, 20151,119.001,136.001,116.001,126.002,924,3001,126.00
    May 18, 20151,101.001,113.001,090.001,111.002,827,5001,111.00
    May 15, 20151,112.001,140.681,099.001,101.005,098,9001,101.00
    May 14, 20151,105.001,131.141,095.231,101.004,589,9001,101.00
    May 13, 20151,117.001,143.161,104.001,109.005,289,3001,109.00
    May 12, 20151,135.001,137.001,113.001,116.004,895,3001,116.00
    May 11, 20151,140.001,154.001,133.001,144.002,900,1001,144.00
    May 8, 20151,146.001,160.001,141.001,146.005,005,7001,146.00
    May 7, 20151,115.001,144.001,106.461,135.004,909,9001,135.00
    May 6, 20151,110.001,134.001,103.851,122.004,601,4001,122.00
    May 5, 20151,137.001,145.001,116.001,116.006,960,9001,116.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.