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 | -16.8 | -11.6828929068 | 143.8 | 149.19999 | 122.8 | 11305 | 137.7313023 | DE |
| 4 | 0.6 | 0.474683544304 | 126.4 | 149.19999 | 122.4 | 9629 | 134.38146616 | DE |
| 12 | -7.19999 | -5.36511962482 | 134.19999 | 150.19999 | 118.8 | 13940 | 134.36040911 | DE |
| 26 | -40 | -23.9520958084 | 167 | 174.4 | 88 | 18262 | 133.22156591 | DE |
| 52 | 63.4 | 99.6855345912 | 63.6 | 174.4 | 59.9 | 26482 | 119.36241777 | DE |
| 156 | 74.12 | 140.166414523 | 52.88 | 174.4 | 43.8 | 28555 | 101.86974353 | DE |
| 260 | 74.12 | 140.166414523 | 52.88 | 174.4 | 43.8 | 28555 | 101.86974353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755560 | 126.4 | -4 | -3.07 | 130.4 | 131.8 | 126.2 | 10603 |
| 1730496360 | 130.4 | -0.6 | -0.46 | 132.6 | 134.8 | 129.8 | 8224 |
| 1730409960 | 131 | -10.4 | -7.36 | 138 | 138 | 129 | 20374 |
| 1730323560 | 141.4 | -2.4 | -1.67 | 144 | 145 | 139.19999 | 11408 |
| 1730237160 | 143.8 | 4.6 | 3.30 | 140.19999 | 145.8 | 138 | 16338 |
| 1730150760 | 139.19999 | 5.4 | 4.04 | 134.19999 | 141 | 133.4 | 22284 |
| 1729888020 | 133.8 | 3.6 | 2.76 | 130.4 | 134.6 | 129.6 | 13192 |
| 1729801560 | 130.19999 | -2.4 | -1.81 | 133.6 | 134.19999 | 127.2 | 20676 |
| 1729715160 | 132.6 | -9 | -6.36 | 141.19999 | 141.4 | 130.6 | 26852 |
| 1729628760 | 141.6 | 0.4 | 0.28 | 140.8 | 141.8 | 138.6 | 6036 |
| 1729542360 | 141.19999 | 0.2 | 0.14 | 141.19999 | 141.8 | 136.8 | 14958 |
| 1729283160 | 141 | -1.8 | -1.26 | 144.4 | 145.4 | 139.8 | 11248 |
| 1729196760 | 142.8 | 2 | 1.42 | 142.8 | 147.4 | 141.8 | 21660 |
| 1729110360 | 140.8 | 2.6 | 1.88 | 138.8 | 142.6 | 138.6 | 14180 |
| 1729023960 | 138.19999 | -10 | -6.75 | 149.19999 | 149.19999 | 135.19999 | 39108 |
| 1728937620 | 148.19999 | 9.8 | 7.08 | 138.8 | 150.19999 | 138.19999 | 25242 |
| 1728678360 | 138.4 | 1.4 | 1.02 | 136.4 | 139 | 135.4 | 10600 |
| 1728591960 | 137 | 1.4 | 1.03 | 136.4 | 139 | 133 | 11493 |
| 1728505560 | 135.6 | 4.8 | 3.67 | 131.6 | 136 | 129.8 | 14706 |
| 1728419160 | 130.8 | 2 | 1.55 | 128.19999 | 131.6 | 127.2 | 13980 |
| 1728332760 | 128.8 | 0.8 | 0.63 | 128.6 | 131 | 126 | 18961 |
| 1728073560 | 128 | 3 | 2.40 | 124.4 | 129.6 | 123.8 | 8296 |
| 1727987220 | 125 | 0.4 | 0.32 | 125.2 | 128.19999 | 122.8 | 4500 |
| 1727900820 | 124.6 | 1.4 | 1.14 | 121.4 | 125.6 | 120.2 | 8615 |
| 1727814420 | 123.2 | -5.6 | -4.35 | 128.8 | 131.4 | 122.8 | 14647 |
| 1727728020 | 128.8 | -1.6 | -1.23 | 130.8 | 130.8 | 125 | 17711 |
| 1727468760 | 130.4 | -3.4 | -2.54 | 134.19999 | 134.4 | 129.8 | 4034 |
| 1727382360 | 133.8 | 2.6 | 1.98 | 133.4 | 137.19999 | 129.4 | 20647 |
| 1727295960 | 131.19999 | 3.2 | 2.50 | 127.2 | 133.6 | 127 | 11088 |
| 1727209560 | 128 | 0.6 | 0.47 | 128.19999 | 129.6 | 125.6 | 6105 |
| 1727123160 | 127.4 | 3.2 | 2.58 | 124.2 | 129.19999 | 124 | 7732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
