NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.23
-0.560 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Thursday, 25th Apr 2024 ALRM stock ended at $65.23. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $64.28 to a day high of $65.49. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2022 | $65.40 | $65.99 | $64.52 | $65.12 | 232 596 |
| Jun 02, 2022 | $63.32 | $66.36 | $63.32 | $65.85 | 97 003 |
| Jun 01, 2022 | $63.85 | $64.48 | $62.45 | $63.44 | 191 723 |
| May 31, 2022 | $64.95 | $65.44 | $62.36 | $63.23 | 402 426 |
| May 27, 2022 | $65.98 | $66.55 | $65.03 | $65.44 | 209 304 |
| May 26, 2022 | $62.94 | $65.37 | $62.60 | $65.19 | 418 810 |
| May 25, 2022 | $62.35 | $63.71 | $62.16 | $62.80 | 265 784 |
| May 24, 2022 | $61.56 | $63.03 | $60.51 | $62.59 | 281 636 |
| May 23, 2022 | $61.99 | $62.83 | $61.19 | $62.16 | 287 004 |
| May 20, 2022 | $61.71 | $62.00 | $60.75 | $61.91 | 302 039 |
| May 19, 2022 | $59.43 | $61.97 | $59.43 | $61.11 | 307 171 |
| May 18, 2022 | $58.57 | $60.00 | $58.30 | $59.42 | 578 589 |
| May 17, 2022 | $58.19 | $59.83 | $57.73 | $59.78 | 458 817 |
| May 16, 2022 | $58.63 | $59.12 | $57.14 | $57.31 | 386 151 |
| May 13, 2022 | $57.90 | $60.05 | $57.85 | $59.10 | 289 617 |
| May 12, 2022 | $55.02 | $57.29 | $54.99 | $57.29 | 321 861 |
| May 11, 2022 | $57.30 | $58.57 | $55.19 | $55.67 | 359 930 |
| May 10, 2022 | $57.34 | $59.15 | $55.46 | $57.79 | 438 196 |
| May 09, 2022 | $55.87 | $56.79 | $55.02 | $56.01 | 255 946 |
| May 06, 2022 | $58.56 | $59.34 | $56.32 | $57.03 | 409 795 |
| May 05, 2022 | $62.92 | $63.00 | $59.46 | $60.16 | 516 685 |
| May 04, 2022 | $62.35 | $64.25 | $60.39 | $63.98 | 297 204 |
| May 03, 2022 | $62.17 | $62.66 | $61.62 | $62.26 | 311 119 |
| May 02, 2022 | $61.01 | $62.55 | $60.70 | $62.29 | 278 247 |
| Apr 29, 2022 | $61.59 | $62.53 | $60.80 | $61.08 | 309 293 |
