Stockscreener 앱 받기
160.73
4.71%
-7.95
시간 외 거래:
160.62
-0.11
-0.07%
Arm Holdings Plc Adr 주식 (ARM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $166.1 | $160.4 | $5.74 | 3,743,885.0 | -4.71% |
| 2025-11-03 | $173.5 | $168.4 | $5.18 | 2,216,103.0 | -0.67% |
| 2025-10-31 | $171.9 | $166.9 | $4.94 | 3,681,735.0 | +2.64% |
| 2025-10-30 | $169.0 | $165.3 | $3.70 | 2,851,604.0 | -2.90% |
| 2025-10-29 | $177.2 | $169.4 | $7.88 | 3,059,933.0 | -1.56% |
| 2025-10-28 | $179.1 | $172.9 | $6.19 | 3,321,471.0 | -3.10% |
| 2025-10-27 | $183.2 | $174.3 | $8.89 | 6,536,486.0 | +4.65% |
| 2025-10-24 | $174.4 | $169.7 | $4.79 | 3,654,553.0 | +2.45% |
| 2025-10-23 | $169.3 | $164.1 | $5.22 | 2,753,860.0 | +0.54% |
| 2025-10-22 | $170.8 | $160.9 | $9.98 | 4,291,516.0 | -2.17% |
| 2025-10-21 | $173.8 | $167.1 | $6.78 | 4,763,279.0 | -1.24% |
| 2025-10-20 | $173.0 | $167.4 | $5.62 | 3,555,430.0 | +3.56% |
| 2025-10-17 | $169.7 | $163.6 | $6.12 | 4,593,270.0 | -3.26% |
| 2025-10-16 | $176.0 | $168.6 | $7.34 | 4,543,747.0 | +0.30% |
| 2025-10-15 | $174.0 | $167.1 | $6.90 | 7,393,192.0 | +1.49% |
| 2025-10-14 | $180.3 | $167.5 | $12.80 | 12,782,143.0 | -2.20% |
| 2025-10-13 | $175.0 | $157.0 | $18.00 | 10,468,994.0 | +11.07% |
| 2025-10-10 | $171.6 | $153.2 | $18.37 | 8,317,178.0 | -9.29% |
| 2025-10-09 | $171.9 | $161.2 | $10.65 | 8,662,456.0 | +2.33% |
| 2025-10-08 | $168.5 | $156.5 | $12.01 | 8,971,627.0 | +4.66% |
| 2025-10-07 | $161.0 | $154.3 | $6.65 | 5,162,671.0 | +2.00% |
Arm Holdings Plc Adr 주식 (ARM) 연도별 가격 이력
이 심층 분석에서는 Arm Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arm Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $173.5 | $160.4 | $13.14 | 9,703,873.0 | -5.35% |
| 2025-10 | $183.2 | $142.4 | $40.80 | 128,118,195.0 | +20.02% |
| 2025-09 | $158.9 | $130.3 | $28.63 | 97,119,357.0 | +2.30% |
| 2025-08 | $146.4 | $127.0 | $19.40 | 83,785,577.0 | -2.17% |
| 2025-07 | $166.9 | $139.1 | $27.77 | 114,989,959.0 | -12.59% |
| 2025-06 | $168.3 | $123.6 | $44.72 | 87,072,885.0 | +29.87% |
| 2025-05 | $138.6 | $114.3 | $24.26 | 124,506,412.0 | +9.20% |
| 2025-04 | $114.8 | $80.00 | $34.83 | 119,018,308.0 | +6.80% |
| 2025-03 | $133.9 | $101.4 | $32.58 | 93,436,135.0 | -18.91% |
| 2025-02 | $173.9 | $127.4 | $46.52 | 105,124,442.0 | -17.46% |
| 2025-01 | $182.9 | $125.0 | $57.88 | 138,158,504.0 | +29.34% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $156.4 | $123.3 | $33.14 | 91,093,342.0 | -6.24% |
| 2024-11 | $154.7 | $126.4 | $28.29 | 107,531,566.0 | -4.96% |
| 2024-10 | $164.2 | $132.8 | $31.36 | 119,887,430.0 | -1.20% |
| 2024-09 | $152.4 | $114.9 | $37.48 | 131,244,465.0 | +7.62% |
| 2024-08 | $138.1 | $96.66 | $41.39 | 199,348,111.0 | -7.83% |
| 2024-07 | $188.8 | $129.1 | $59.65 | 203,358,988.0 | -11.89% |
| 2024-06 | $177.3 | $122.5 | $54.77 | 242,928,422.0 | +35.76% |
| 2024-05 | $126.0 | $95.24 | $30.74 | 211,784,197.0 | +19.08% |
| 2024-04 | $135.4 | $85.61 | $49.80 | 186,246,638.0 | -19.03% |
| 2024-03 | $148.5 | $121.4 | $27.10 | 214,731,935.0 | -11.38% |
| 2024-02 | $164.0 | $69.32 | $94.68 | 630,834,896.0 | +99.58% |
| 2024-01 | $79.94 | $65.11 | $14.83 | 145,956,124.0 | -5.96% |
Arm Holdings Plc Adr 주식 (ARM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.66 | $60.37 | $18.29 | 139,343,304.0 | +22.19% |
| 2023-11 | $64.92 | $48.30 | $16.62 | 117,937,095.0 | +24.77% |
| 2023-10 | $56.33 | $46.50 | $9.83 | 112,480,788.0 | -7.90% |
| 2023-09 | $69.00 | $49.85 | $19.15 | 337,002,298.0 | +0.00% |
6.25%
자본화:
|
볼륨(24시간):