Arm Holdings plc (O9T)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.80001 | 6.70315367327 | 146.19999 | 157.4 | 139.6 | 10829 | 150.3158463 | DE |
| 4 | 17.2 | 12.3919308357 | 138.8 | 175.6 | 131.8 | 14085 | 152.03930381 | DE |
| 12 | 26.4 | 20.3703703704 | 129.6 | 175.6 | 118.8 | 12101 | 139.69255804 | DE |
| 26 | 65.1 | 71.6171617162 | 90.9 | 175.6 | 88 | 14898 | 129.92177009 | DE |
| 52 | 89.7 | 135.294117647 | 66.3 | 175.6 | 65.7 | 26277 | 124.81254664 | DE |
| 156 | 103.12 | 195.007564297 | 52.88 | 175.6 | 43.8 | 27399 | 103.61415585 | DE |
| 260 | 103.12 | 195.007564297 | 52.88 | 175.6 | 43.8 | 27399 | 103.61415585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 156 | 5 | 3.31 | 151.8 | 157.4 | 150.8 | 11046 |
| 1738618020 | 151 | -2 | -1.31 | 147 | 154.4 | 145.4 | 12240 |
| 1738358820 | 153 | 5.8 | 3.94 | 150.19999 | 156.4 | 147.4 | 12046 |
| 1738272420 | 147.19999 | 5.2 | 3.66 | 142.19999 | 148.6 | 142.19999 | 10183 |
| 1738186020 | 142 | -1 | -0.70 | 146.19999 | 147.8 | 139.6 | 8630 |
| 1738099620 | 143 | 4 | 2.88 | 142 | 144.8 | 140 | 18261 |
| 1738013220 | 139 | -16 | -10.32 | 150.6 | 150.6 | 135.6 | 50762 |
| 1737754020 | 155 | -4.8 | -3.00 | 159.4 | 160.6 | 155 | 10791 |
| 1737667620 | 159.8 | -13.2 | -7.63 | 169.19999 | 171 | 156.19999 | 31398 |
| 1737581220 | 173 | 25 | 16.89 | 155.4 | 175.6 | 153.4 | 58185 |
| 1737494820 | 148 | 1.8 | 1.23 | 144.8 | 150.19999 | 141.4 | 11073 |
| 1737408420 | 146.19999 | 1 | 0.69 | 145.6 | 146.8 | 144.19999 | 3405 |
| 1737149220 | 145.19999 | 2 | 1.40 | 143.19999 | 147.4 | 142 | 5925 |
| 1737062820 | 143.19999 | 0 | 0.00 | 145 | 146.8 | 140.19999 | 6931 |
| 1736976420 | 143.19999 | 8.4 | 6.23 | 137.19999 | 144 | 135.19999 | 9645 |
| 1736890020 | 134.8 | 1 | 0.75 | 136 | 139 | 134.4 | 3098 |
| 1736803620 | 133.8 | -3.4 | -2.48 | 135.8 | 137.19999 | 131.8 | 6541 |
| 1736544420 | 137.19999 | -2.2 | -1.58 | 138.8 | 139.4 | 134.8 | 3718 |
| 1736458020 | 139.4 | -0.6 | -0.43 | 140.8 | 140.8 | 138.4 | 1981 |
| 1736371620 | 140 | 1 | 0.72 | 138.8 | 143.6 | 137.19999 | 5844 |
| 1736285220 | 139 | -3 | -2.11 | 142.8 | 143.19999 | 135.4 | 9150 |
| 1736198820 | 142 | 5.4 | 3.95 | 137.4 | 144 | 136.4 | 11976 |
| 1735939620 | 136.6 | 11.6 | 9.28 | 125 | 137.19999 | 124.6 | 13534 |
| 1735853220 | 125 | 2.8 | 2.29 | 122 | 125.6 | 120.2 | 8004 |
| 1735594020 | 122.2 | -1.6 | -1.29 | 123.8 | 124.2 | 122 | 6451 |
| 1735334820 | 123.8 | 1.8 | 1.48 | 123.6 | 125.2 | 121.8 | 10092 |
| 1734989220 | 122 | -4.6 | -3.63 | 125.2 | 127.8 | 118.8 | 40625 |
| 1734730020 | 126.6 | -1 | -0.78 | 127 | 129.4 | 122.8 | 7631 |
| 1734643620 | 127.6 | -5 | -3.77 | 132.8 | 134.4 | 127.2 | 7543 |
| 1734557220 | 132.6 | -3.4 | -2.50 | 136.8 | 139.4 | 129.8 | 10492 |
| 1734470820 | 136 | -1.8 | -1.31 | 139 | 140.19999 | 131.4 | 7725 |
| 1734384420 | 137.8 | -7 | -4.83 | 144.4 | 146.8 | 135.6 | 10546 |
| 1734125220 | 144.8 | 2.8 | 1.97 | 143.8 | 149.19999 | 143.8 | 20217 |
| 1734038820 | 142 | 5.8 | 4.26 | 133.8 | 143.19999 | 133.8 | 13345 |
| 1733952420 | 136.19999 | 5.8 | 4.45 | 129.8 | 137.6 | 129 | 16518 |
| 1733866020 | 130.4 | -2.2 | -1.66 | 130.6 | 133.8 | 129 | 5980 |
| 1733779620 | 132.6 | -0.6 | -0.45 | 133.4 | 135.19999 | 128.8 | 7121 |
| 1733520420 | 133.19999 | 2.6 | 1.99 | 130.6 | 134.6 | 129.4 | 9824 |
| 1733434020 | 130.6 | -3.6 | -2.68 | 133.6 | 134.8 | 130.19999 | 9736 |
| 1733347620 | 134.19999 | 0.8 | 0.60 | 133.6 | 137.4 | 133.6 | 9388 |
| 1733261220 | 133.4 | 0 | 0.00 | 134.6 | 135 | 132 | 5852 |
| 1733174820 | 133.4 | 6 | 4.71 | 128 | 134.8 | 125.6 | 11127 |
| 1732915620 | 127.4 | 0.4 | 0.31 | 126.2 | 129.8 | 126 | 3709 |
| 1732829220 | 127 | 0.8 | 0.63 | 125.4 | 127.4 | 125.4 | 2183 |
| 1732742820 | 126.2 | -4.2 | -3.22 | 130.6 | 130.6 | 122.4 | 12407 |
| 1732656420 | 130.4 | -2.6 | -1.95 | 131.4 | 134 | 129.6 | 7817 |
| 1732570020 | 133 | 2.4 | 1.84 | 131 | 135 | 130.19999 | 15543 |
| 1732310820 | 130.6 | 4 | 3.16 | 126.4 | 130.8 | 126.4 | 5849 |
| 1732224420 | 126.6 | -0.2 | -0.16 | 127 | 131 | 123.6 | 10875 |
| 1732138020 | 126.8 | 1.4 | 1.12 | 126.8 | 127.2 | 123.8 | 11420 |
| 1732051620 | 125.4 | 4.4 | 3.64 | 122.8 | 126.2 | 120.6 | 10986 |
| 1731965220 | 121 | -1.4 | -1.14 | 123.6 | 123.6 | 118.8 | 13357 |
| 1731705960 | 122.4 | -7.4 | -5.70 | 129 | 129 | 120.4 | 19348 |
| 1731619560 | 129.8 | 1.6 | 1.25 | 128.19999 | 131.19999 | 128 | 6557 |
| 1731533160 | 128.19999 | -3 | -2.29 | 129.6 | 132.6 | 127.6 | 11265 |
| 1731446820 | 131.19999 | -1.4 | -1.06 | 134.4 | 134.6 | 129.4 | 9346 |
| 1731360420 | 132.6 | -4.8 | -3.49 | 138.4 | 138.8 | 130.19999 | 23140 |
| 1731101220 | 137.4 | -2.2 | -1.58 | 139 | 140.4 | 134.6 | 20267 |
| 1731014760 | 139.6 | 4.8 | 3.56 | 128.8 | 143.19999 | 124.8 | 60800 |
| 1730928360 | 134.8 | 6 | 4.66 | 133.6 | 137 | 131.4 | 29599 |
| 1730841960 | 128.8 | 2.4 | 1.90 | 127 | 129.6 | 125.2 | 6917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
