• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.35%

    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
    1,063.00 Up 26.00(2.51%) 11:37AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 30, 20151,045.001,066.001,037.001,037.005,865,2001,037.00
    Jun 29, 20151,051.001,123.381,047.001,050.005,868,3001,050.00
    Jun 26, 20151,119.001,122.131,084.921,090.005,217,8001,090.00
    Jun 25, 20151,120.001,152.001,119.001,148.003,919,8001,148.00
    Jun 24, 20151,139.001,175.591,122.891,125.004,522,7001,125.00
    Jun 23, 20151,136.001,148.001,134.921,137.002,602,2001,137.00
    Jun 22, 20151,126.001,176.671,122.441,133.003,547,3001,133.00
    Jun 19, 20151,093.001,119.001,089.001,118.006,508,5001,118.00
    Jun 18, 20151,085.001,093.621,066.001,088.003,640,6001,088.00
    Jun 17, 20151,092.001,096.001,079.231,089.003,786,5001,089.00
    Jun 16, 20151,095.001,100.311,083.001,089.004,675,2001,089.00
    Jun 15, 20151,119.001,119.001,100.001,103.002,848,7001,103.00
    Jun 12, 20151,132.001,135.001,124.771,126.003,202,1001,126.00
    Jun 11, 20151,113.001,140.661,107.001,129.002,669,1001,129.00
    Jun 10, 20151,112.001,120.331,098.001,113.004,296,1001,113.00
    Jun 9, 20151,123.001,126.721,107.001,112.002,819,3001,112.00
    Jun 8, 20151,131.001,140.001,122.001,125.002,380,7001,125.00
    Jun 5, 20151,136.001,137.001,121.001,128.003,096,3001,128.00
    Jun 4, 20151,145.001,148.081,125.001,141.003,645,1001,141.00
    Jun 3, 20151,137.001,156.001,137.001,145.002,869,2001,145.00
    Jun 2, 20151,166.001,169.081,142.001,143.003,125,9001,143.00
    Jun 1, 20151,161.001,168.001,153.641,158.002,890,9001,158.00
    May 29, 20151,166.001,172.001,150.001,155.003,485,5001,155.00
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.