Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARM.US
266.97+4.96(+1.89%)(czas lokalny: 17.07.2026 16:00)Arm Holdings plc American Depositary Receipt
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 249.82 | 272.76 | 243.21 | 266.97 | 1 182 214 | 0 |
| 16.07.2026 | 268.55 | 268.88 | 252.66 | 261.71 | 1 376 131 | 0 |
| 15.07.2026 | 280.58 | 288.20 | 265.22 | 277.06 | 772 300 | 0 |
| 14.07.2026 | 310.09 | 310.09 | 276.26 | 280.97 | 1 450 236 | 0 |
| 13.07.2026 | 311.43 | 311.43 | 293.55 | 298.84 | 595 537 | 0 |
| 10.07.2026 | 323.29 | 328.14 | 317.83 | 323.41 | 308 357 | 0 |
| 09.07.2026 | 318.45 | 339.23 | 311.22 | 327.90 | 820 231 | 0 |
| 08.07.2026 | 297.45 | 311.17 | 290.45 | 300.26 | 751 466 | 0 |
| 07.07.2026 | 299.41 | 300.63 | 299.17 | 300.36 | 39 993 | 0 |
| 06.07.2026 | 324.12 | 338.00 | 321.77 | 322.17 | 825 236 | 0 |
| 02.07.2026 | 337.10 | 358.30 | 309.89 | 315.30 | 944 264 | 0 |
| 01.07.2026 | 340.11 | 346.05 | 332.00 | 337.40 | 891 428 | 0 |
| 30.06.2026 | 349.50 | 361.67 | 342.30 | 354.40 | 777 650 | 0 |
| 29.06.2026 | 336.25 | 346.08 | 303.77 | 343.71 | 1 362 754 | 0 |
| 26.06.2026 | 335.07 | 339.87 | 326.95 | 335.16 | 1 290 775 | 0 |
| 25.06.2026 | 379.66 | 379.73 | 339.53 | 347.23 | 1 160 355 | 0 |
| 24.06.2026 | 372.61 | 374.00 | 344.29 | 359.18 | 1 254 413 | 0 |
| 23.06.2026 | 370.00 | 389.73 | 363.00 | 366.30 | 1 938 665 | 0 |
| 22.06.2026 | 440.03 | 444.56 | 402.00 | 407.92 | 2 424 924 | 0 |
| 18.06.2026 | 440.84 | 452.71 | 423.81 | 439.59 | 2 512 871 | 0 |
| 17.06.2026 | 412.31 | 444.55 | 400.53 | 418.45 | 2 158 240 | 0 |
| 16.06.2026 | 399.74 | 428.23 | 396.00 | 396.27 | 2 528 140 | 0 |
| 15.06.2026 | 390.23 | 416.00 | 369.43 | 412.41 | 2 608 810 | 0 |
| 12.06.2026 | 352.63 | 385.65 | 350.17 | 380.73 | 3 037 120 | 0 |
| 11.06.2026 | 314.42 | 344.54 | 311.41 | 342.33 | 1 012 527 | 0 |
| 10.06.2026 | 314.74 | 332.01 | 304.18 | 307.30 | 766 820 | 0 |
| 09.06.2026 | 362.25 | 362.71 | 298.79 | 324.81 | 1 267 212 | 0 |
| 08.06.2026 | 354.12 | 364.35 | 339.38 | 346.44 | 857 768 | 0 |
| 05.06.2026 | 369.46 | 373.50 | 337.56 | 343.03 | 708 128 | 0 |
| 04.06.2026 | 380.70 | 397.28 | 367.58 | 393.10 | 863 462 | 0 |
| 03.06.2026 | 407.54 | 417.33 | 374.00 | 411.93 | 643 268 | 0 |
| 02.06.2026 | 400.52 | 427.90 | 387.99 | 402.75 | 1 153 704 | 0 |
| 01.06.2026 | 389.21 | 421.50 | 381.32 | 408.62 | 1 025 706 | 0 |
| 29.05.2026 | 339.30 | 356.36 | 337.44 | 353.20 | 631 482 | 0 |
| 28.05.2026 | 310.34 | 349.20 | 308.74 | 335.14 | 972 444 | 0 |
| 27.05.2026 | 320.26 | 323.08 | 300.89 | 302.66 | 587 876 | 0 |
| 26.05.2026 | 315.84 | 324.99 | 300.00 | 321.20 | 665 620 | 0 |
| 22.05.2026 | 290.08 | 315.00 | 288.21 | 306.51 | 13 914 500 | 0 |
| 21.05.2026 | 266.89 | 297.87 | 266.34 | 297.84 | 1 330 882 | 0 |
| 20.05.2026 | 226.61 | 259.39 | 226.61 | 256.57 | 1 137 428 | 0 |
| 19.05.2026 | 209.54 | 226.92 | 206.49 | 223.44 | 872 522 | 0 |
| 18.05.2026 | 209.87 | 215.42 | 203.20 | 214.91 | 959 354 | 0 |
| 15.05.2026 | 214.75 | 216.52 | 208.50 | 209.08 | 951 004 | 0 |
| 14.05.2026 | 217.42 | 228.65 | 213.29 | 228.55 | 864 091 | 0 |
| 13.05.2026 | 211.60 | 222.34 | 207.91 | 221.38 | 570 522 | 0 |
| 12.05.2026 | 204.81 | 216.37 | 200.98 | 207.77 | 753 504 | 0 |
| 11.05.2026 | 206.53 | 215.50 | 206.52 | 212.29 | 949 234 | 0 |
| 08.05.2026 | 216.88 | 221.96 | 211.00 | 213.27 | 430 573 | 0 |
| 07.05.2026 | 222.40 | 232.21 | 210.35 | 213.46 | 789 596 | 0 |
| 06.05.2026 | 231.75 | 239.50 | 220.15 | 237.21 | 745 470 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
