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 |
| Oct 25, 2023 | $55.00 | $55.90 | $54.72 | $54.85 | 165 784 |
| Oct 24, 2023 | $55.45 | $55.58 | $54.59 | $55.50 | 257 679 |
| Oct 23, 2023 | $55.13 | $55.77 | $54.70 | $54.76 | 261 700 |
| Oct 20, 2023 | $56.16 | $56.33 | $55.22 | $55.31 | 279 031 |
| Oct 19, 2023 | $56.50 | $57.06 | $55.84 | $56.00 | 198 752 |
| Oct 18, 2023 | $56.89 | $57.27 | $56.27 | $56.30 | 244 530 |
| Oct 17, 2023 | $57.12 | $58.05 | $57.12 | $57.49 | 245 386 |
| Oct 16, 2023 | $58.24 | $58.59 | $57.11 | $57.50 | 235 292 |
| Oct 13, 2023 | $59.05 | $59.05 | $57.57 | $57.74 | 196 397 |
| Oct 12, 2023 | $59.74 | $59.74 | $58.46 | $59.21 | 150 782 |
| Oct 11, 2023 | $60.30 | $60.53 | $59.39 | $59.91 | 166 360 |
| Oct 10, 2023 | $60.21 | $60.82 | $60.05 | $60.09 | 127 107 |
| Oct 09, 2023 | $59.47 | $60.44 | $59.19 | $60.36 | 144 688 |
| Oct 06, 2023 | $59.33 | $60.32 | $57.82 | $60.07 | 134 050 |
| Oct 05, 2023 | $60.01 | $60.66 | $59.65 | $59.79 | 128 452 |
| Oct 04, 2023 | $59.80 | $60.31 | $59.35 | $60.23 | 139 847 |
| Oct 03, 2023 | $59.42 | $60.15 | $59.12 | $59.46 | 199 541 |
| Oct 02, 2023 | $60.85 | $61.12 | $59.27 | $59.95 | 293 129 |
| Sep 29, 2023 | $61.48 | $61.61 | $60.75 | $61.14 | 259 423 |
| Sep 28, 2023 | $60.78 | $61.78 | $59.62 | $60.88 | 228 897 |
| Sep 27, 2023 | $61.60 | $62.39 | $60.30 | $60.78 | 257 371 |
| Sep 26, 2023 | $62.00 | $62.07 | $60.66 | $61.14 | 352 265 |
| Sep 25, 2023 | $61.18 | $62.64 | $61.18 | $62.02 | 270 614 |
| Sep 22, 2023 | $60.30 | $62.14 | $59.80 | $61.46 | 368 858 |
| Sep 21, 2023 | $60.30 | $60.71 | $59.99 | $60.13 | 209 201 |
