• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,007.00 Down 4.00(0.40%) 11:37AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,017.001,017.001,002.001,007.005,868,5001,003.85
    Jul 30, 2015997.001,012.00986.501,011.005,370,1001,007.84
    Jul 29, 2015993.501,003.00985.50990.005,699,600986.90
    Jul 28, 20151,000.001,001.00973.00987.007,587,600983.91
    Jul 27, 20151,001.001,007.00989.00995.504,802,900992.39
    Jul 24, 20151,021.001,027.00997.001,001.005,768,900997.87
    Jul 23, 2015995.001,020.00981.001,015.009,113,9001,011.83
    Jul 22, 20151,008.001,023.00966.00970.0015,749,400966.97
    Jul 21, 20151,023.001,046.001,018.001,039.006,824,2001,035.75
    Jul 20, 20151,016.001,036.771,012.001,030.003,328,0001,026.78
    Jul 17, 20151,030.001,035.001,016.001,018.003,306,4001,014.82
    Jul 16, 20151,022.001,039.001,016.001,018.004,408,7001,014.82
    Jul 15, 20151,019.001,028.001,014.001,017.004,457,4001,013.82
    Jul 14, 20151,024.001,027.311,007.771,017.004,425,4001,013.82
    Jul 13, 20151,010.001,023.001,002.461,018.005,454,5001,014.82
    Jul 10, 20151,040.001,049.511,012.001,015.006,814,4001,011.83
    Jul 9, 20151,020.001,056.181,020.001,045.004,959,8001,041.73
    Jul 8, 20151,035.001,042.001,003.001,017.005,462,8001,013.82
    Jul 7, 20151,055.001,072.641,031.001,031.005,939,8001,027.78
    Jul 6, 20151,029.001,042.001,023.001,036.002,701,6001,032.76
    Jul 3, 20151,042.001,048.521,033.771,036.001,873,6001,032.76
    Jul 2, 20151,055.001,056.001,031.001,037.004,488,4001,033.76
    Jul 1, 20151,047.001,079.581,047.001,063.004,374,0001,059.68
    Jun 30, 20151,045.001,066.001,037.001,037.005,865,2001,033.76
    Jun 29, 20151,051.001,123.381,047.001,050.005,868,3001,046.71
    Jun 26, 20151,119.001,122.131,084.921,090.005,217,8001,086.59
    Jun 25, 20151,120.001,152.001,119.001,148.003,919,8001,144.41
    Jun 24, 20151,139.001,175.591,122.891,125.004,522,7001,121.48
    Jun 23, 20151,136.001,148.001,134.921,137.002,602,2001,133.44
    Jun 22, 20151,126.001,176.671,122.441,133.003,547,3001,129.46
    Jun 19, 20151,093.001,119.001,089.001,118.006,508,5001,114.50
    Jun 18, 20151,085.001,093.621,066.001,088.003,640,6001,084.60
    Jun 17, 20151,092.001,096.001,079.231,089.003,786,5001,085.59
    Jun 16, 20151,095.001,100.311,083.001,089.004,675,2001,085.59
    Jun 15, 20151,119.001,119.001,100.001,103.002,848,7001,099.55
    Jun 12, 20151,132.001,135.001,124.771,126.003,202,1001,122.48
    Jun 11, 20151,113.001,140.661,107.001,129.002,669,1001,125.47
    Jun 10, 20151,112.001,120.331,098.001,113.004,296,1001,109.52
    Jun 9, 20151,123.001,126.721,107.001,112.002,819,3001,108.52
    Jun 8, 20151,131.001,140.001,122.001,125.002,380,7001,121.48
    Jun 5, 20151,136.001,137.001,121.001,128.003,096,3001,124.47
    Jun 4, 20151,145.001,148.081,125.001,141.003,645,1001,137.43
    Jun 3, 20151,137.001,156.001,137.001,145.002,869,2001,141.42
    Jun 2, 20151,166.001,169.081,142.001,143.003,125,9001,139.43
    Jun 1, 20151,161.001,168.001,153.641,158.002,890,9001,154.38
    May 29, 20151,166.001,172.001,150.001,155.003,485,5001,151.39
    May 28, 20151,160.001,172.001,153.301,168.004,485,9001,164.35
    May 27, 20151,120.001,143.001,112.461,139.004,014,9001,135.44
    May 26, 20151,131.001,132.001,111.001,114.002,786,8001,110.52
    May 25, 20151,123.001,123.001,123.001,123.0001,119.49
    May 22, 20151,125.001,131.001,103.001,123.004,290,5001,119.49
    May 21, 20151,118.001,122.001,109.001,120.002,621,7001,116.50
    May 20, 20151,128.001,130.001,116.001,120.002,539,6001,116.50
    May 19, 20151,119.001,136.001,116.001,126.002,924,3001,122.48
    May 18, 20151,101.001,113.001,090.001,111.002,827,5001,107.53
    May 15, 20151,112.001,140.681,099.001,101.005,098,9001,097.56
    May 14, 20151,105.001,131.141,095.231,101.004,589,9001,097.56
    May 13, 20151,117.001,143.161,104.001,109.005,289,3001,105.53
    May 12, 20151,135.001,137.001,113.001,116.004,895,3001,112.51
    May 11, 20151,140.001,154.001,133.001,144.002,900,1001,140.42
    May 8, 20151,146.001,160.001,141.001,146.005,005,7001,142.42
    May 7, 20151,115.001,144.001,106.461,135.004,909,9001,131.45
    May 6, 20151,110.001,134.001,103.851,122.004,601,4001,118.49
    May 5, 20151,137.001,145.001,116.001,116.006,960,9001,112.51
    May 4, 20151,118.001,118.001,118.001,118.0001,114.50
    May 1, 20151,118.001,151.921,108.001,118.002,265,5001,114.50
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.