ARM Stock Price History, ARMH Historical Prices

Add to My Stocks
$67.77 $0 (0%) ARMH stock closing price Sep 05, 2016 (Closing)

ARM stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and ARM P/E ratio data for the stock. The ARM stock price history chart shows that the stock price was at a low of $35.17 on Jun 21, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-05 0 0 0 67.77 0 - -
2016-09-02 67.69 67.93 67.44 67.77 2,112,933 59.97 20.33
2016-09-01 67.24 67.53 67.07 67.44 2,249,832 59.68 20.23
2016-08-31 66.51 66.54 66.14 66.28 3,864,794 58.66 19.88
2016-08-30 66.42 66.67 66.2 66.5 3,416,429 58.85 19.95
2016-08-29 66.24 66.28 65.9 66.16 1,090,009 58.55 19.84
2016-08-26 66.81 67.15 66.02 66.42 886,489 58.78 19.92
2016-08-25 66.79 66.88 66.56 66.73 407,933 59.05 20.02
2016-08-24 67.04 67.21 66.81 66.87 689,650 59.18 20.06
2016-08-23 66.84 66.91 66.64 66.82 1,146,086 59.13 20.04
2016-08-22 66.29 66.58 66.24 66.46 1,382,924 58.81 19.93
2016-08-19 66.01 66.3 65.91 66.27 820,984 58.65 19.88
2016-08-18 66.43 66.68 66.38 66.64 610,966 58.97 19.99
2016-08-17 65.84 66.12 65.67 66 956,112 58.41 19.8
2016-08-16 65.51 65.93 65.5 65.89 1,384,198 58.31 19.76
2016-08-15 65.14 65.21 64.95 65.07 1,163,856 57.58 19.52
2016-08-12 65.69 65.69 65.03 65.23 1,528,431 57.73 19.57
2016-08-11 65.65 65.71 65.5 65.57 878,383 58.03 19.67
2016-08-10 66 66.03 65.6 65.65 869,028 58.1 19.69
2016-08-09 65.53 65.79 65.52 65.65 1,207,880 58.1 19.69
2016-08-08 65.86 66.01 65.82 65.85 968,631 58.27 19.75
2016-08-05 65.86 66.11 65.83 66.1 1,242,134 58.5 19.83
2016-08-04 66.43 66.55 66.17 66.33 1,611,090 58.7 19.9
2016-08-03 67.3 67.49 67.15 67.26 3,096,024 59.52 20.17
2016-08-02 66.65 66.86 66.56 66.7 4,898,340 59.03 20.01
2016-08-01 66.16 66.26 66 66.12 3,611,933 58.51 19.83
2016-07-29 66.22 66.74 66 66.36 4,066,590 58.73 19.9
2016-07-28 65.83 66.04 65.75 65.92 1,353,765 58.34 19.77
2016-07-27 65.92 66.38 65.69 66.2 1,946,502 59.11 20.29
2016-07-26 66 66.35 65.84 66.23 1,515,390 59.13 20.29
2016-07-25 66.06 66.29 66.02 66.2 1,018,386 59.11 20.29
2016-07-22 65.81 66.04 65.71 66.03 1,761,606 58.96 20.23
2016-07-21 66.34 66.49 66.03 66.16 5,276,708 59.07 20.27
2016-07-20 65.75 66.32 65.66 66.3 7,336,214 59.2 20.32
2016-07-19 65.75 65.92 65.19 65.29 23,327,796 58.3 20.01
2016-07-18 67.18 67.48 65.48 66.17 41,208,248 59.08 20.28
2016-07-15 46.91 47.22 46.77 47.08 1,168,030 42.04 14.43
2016-07-14 47.73 47.74 47.08 47.44 1,857,730 42.36 14.54
2016-07-13 46.9 47.32 46.74 46.78 1,422,981 41.77 14.33
2016-07-12 46.62 46.76 46.23 46.73 1,638,865 41.72 14.32
2016-07-11 45.91 46.4 45.86 46.32 1,406,906 41.36 14.19
2016-07-08 44.93 45.45 44.74 45.4 1,570,441 40.54 13.91
2016-07-07 44.19 44.25 43.57 43.78 1,780,674 39.09 13.42
2016-07-06 43.82 43.86 43.32 43.62 3,120,073 38.95 13.37
2016-07-05 44.32 44.8 44.25 44.48 1,565,143 39.71 13.63
2016-07-04 0 0 0 45.09 0 - -
2016-07-01 44.6 45.29 44.58 45.09 1,266,902 40.26 13.82
2016-06-30 44.55 45.52 44.3 45.51 1,852,753 40.63 13.95
2016-06-29 43.75 44.25 43.59 44.04 2,024,077 39.32 13.5
2016-06-28 42.24 42.87 41.99 42.62 2,122,293 38.05 13.06
2016-06-27 41.71 41.83 40.48 40.99 4,460,656 36.6 12.56
2016-06-24 43.39 45.25 43.27 44.06 5,837,856 39.34 13.5
2016-06-23 45.52 45.6 44.88 45.46 2,086,558 40.59 13.93
2016-06-22 45.09 45.31 44.55 44.59 1,833,418 39.81 13.66
2016-06-21 44.36 45 44.26 44.87 2,680,113 40.06 13.75
2016-06-20 44.06 44.44 43.83 44 3,874,741 39.29 13.48
2016-06-17 41.94 42.17 41.41 41.96 2,098,594 37.46 12.86
2016-06-16 41 41.91 40.85 41.89 1,583,160 37.4 12.84
2016-06-15 41.65 41.84 41.32 41.44 1,466,878 37 12.7
2016-06-14 40.65 41.35 40.56 41.21 2,875,200 36.8 12.63
2016-06-13 40.4 41.22 40.19 40.89 3,196,898 36.51 12.53
2016-06-10 42.12 42.17 40.41 40.96 4,235,017 36.57 12.55
2016-06-09 42.97 43.26 42.9 43.05 996,132 38.44 13.19
2016-06-08 43.55 43.79 43.27 43.46 1,025,280 38.8 13.32
2016-06-07 44 44.31 43.86 44.18 980,280 39.45 13.54
2016-06-06 43.5 43.76 43.33 43.51 1,489,073 38.85 13.33
2016-06-03 43.17 43.28 42.82 43.14 953,002 38.52 13.22
2016-06-02 42.46 42.84 42.42 42.75 918,163 38.17 13.1
2016-06-01 41.89 42.62 41.8 42.54 1,463,605 37.98 13.04
2016-05-31 43.36 43.46 42.82 43.1 1,017,567 38.48 13.21
2016-05-30 0 0 0 43.09 0 - -
2016-05-27 42.79 43.16 42.74 43.09 1,122,209 38.47 13.2
2016-05-26 43.21 43.25 42.85 43.13 1,148,900 38.51 13.22
2016-05-25 42.87 43.13 42.68 42.91 1,092,135 38.31 13.15
2016-05-24 41.86 42.82 41.84 42.74 1,618,726 38.16 13.1
2016-05-23 41.84 42.25 41.46 41.6 2,298,416 37.14 12.75
2016-05-20 40.7 41.16 40.64 40.82 1,413,575 36.45 12.51
2016-05-19 40.91 40.92 40.27 40.55 2,059,186 36.21 12.43
2016-05-18 40.68 41.48 40.58 41.06 2,666,778 36.66 12.58
2016-05-17 40.45 40.51 39.77 39.89 1,520,271 35.62 12.22
2016-05-16 40.25 40.48 40.1 40.24 1,729,574 35.93 12.33
2016-05-13 39.44 39.71 39.31 39.43 1,742,777 35.21 12.08
2016-05-12 40.87 40.88 39.21 39.43 2,617,247 35.21 12.08
2016-05-11 40.8 41.07 40.64 40.67 1,500,172 36.31 12.46
2016-05-10 41.02 41.45 40.83 41.18 1,681,068 36.77 12.62
2016-05-09 41.19 41.37 40.99 41.05 1,490,657 36.65 12.58
2016-05-06 40.42 40.71 40.07 40.66 1,460,807 36.3 12.46
2016-05-05 40.46 41.03 40.34 40.65 1,512,405 36.3 12.46
2016-05-04 40.69 40.75 40.14 40.32 1,318,455 36 12.36
Get more Data

ARM Stock History Chart

View ARMH PE ratio, PS ratio stocks charts and compare with peers.
ARMH Chart
Note: Compare ARM stock price history with the index and industry peers.

ARM Stock Price History: Past 5 years

Max Stock Price67.77Sep 02,2016
Min Stock Price35.17Jun 21,2013
Avg Stock Price46.67

ARM Historical PE ratio: Past 5 years

Max PE Ratio155.35Apr 01,2014
Min PE Ratio33.89Feb 11,2016
Avg PE Ratio72.71

ARM Historical PS ratio: Past 5 years

Max PS Ratio23.84Oct 21,2013
Min PS Ratio11.95Feb 11,2016
Avg PS Ratio17.5

ARMH Industry Peers

Company Price Change (%)
Broadcom Inc (AVGO)270.231.77 (0.66%)
Infineon Technologies (IFNNY)29.350.34 (1.15%)
Amd (AMD)16.340.09 (0.55%)
Marvell Technology (MRVL)21.910.15 (0.69%)
Cavium (CAVM)84.90.28 (0.33%)
Amd (AMD)16.340.09 (0.55%)
Stmicroelectronics (STM)26.120.12 (0.46%)

We provide ARM share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ARM stock analysis. The price and volume changes on a daily basis is provided in the ARM stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. ARMH stock saw a high of $0, and a low of $0 on last trading day. ARM historical P/S ratio was at a high of 23.84 on Oct 21, 2013 and a low of 11.95 on Feb 11, 2016.