NASDAQ:ALRM
$50.56
(
3.27%
)
Friday, 2nd Jun 2023
Alarm.com Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.92 | $51.95 | Friday, 2nd Jun 2023 ALRM stock ended at $50.56. This is 3.27% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.33% from a day low at $48.98 to a day high of $50.61. |
| 90 days | $44.92 | $52.29 | |
| 52 weeks | $44.92 | $78.99 |
Historical Alarm.com Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $49.72 | $50.61 | $48.98 | $50.56 | 225 306 |
| 2023-06-01 | $49.98 | $49.98 | $48.58 | $48.96 | 240 916 |
| 2023-05-31 | $49.64 | $50.42 | $49.31 | $50.22 | 619 397 |
| 2023-05-30 | $50.57 | $50.75 | $48.66 | $49.73 | 204 114 |
| 2023-05-26 | $50.57 | $50.99 | $48.66 | $50.29 | 226 250 |
| 2023-05-25 | $50.32 | $50.32 | $49.07 | $49.36 | 184 739 |
| 2023-05-24 | $50.81 | $50.81 | $50.06 | $50.24 | 187 632 |
| 2023-05-23 | $51.34 | $51.61 | $50.98 | $51.06 | 222 429 |
| 2023-05-22 | $50.75 | $51.53 | $50.63 | $51.50 | 165 424 |
| 2023-05-19 | $51.44 | $51.45 | $49.98 | $50.35 | 208 339 |
| 2023-05-18 | $50.20 | $51.20 | $50.16 | $51.14 | 268 275 |
| 2023-05-17 | $48.71 | $50.49 | $48.31 | $50.42 | 294 944 |
| 2023-05-16 | $49.09 | $49.39 | $48.41 | $48.43 | 262 266 |
| 2023-05-15 | $48.77 | $49.50 | $48.18 | $49.46 | 153 099 |
| 2023-05-12 | $49.60 | $50.22 | $47.85 | $48.48 | 261 142 |
| 2023-05-11 | $49.96 | $51.95 | $49.46 | $49.73 | 351 286 |
| 2023-05-10 | $48.04 | $48.41 | $46.83 | $47.90 | 335 436 |
| 2023-05-09 | $45.71 | $47.96 | $45.71 | $47.44 | 390 036 |
| 2023-05-08 | $45.91 | $46.18 | $45.75 | $46.05 | 443 931 |
| 2023-05-05 | $45.91 | $46.35 | $45.46 | $45.63 | 585 255 |
| 2023-05-04 | $45.31 | $45.95 | $44.92 | $45.50 | 196 049 |
| 2023-05-03 | $45.67 | $46.24 | $45.32 | $45.46 | 320 440 |
| 2023-05-02 | $47.13 | $47.25 | $45.28 | $45.32 | 306 111 |
| 2023-05-01 | $47.39 | $47.79 | $47.22 | $47.39 | 171 740 |
| 2023-04-28 | $47.38 | $48.08 | $47.08 | $47.69 | 203 888 |
| 2023-04-27 | $47.58 | $47.96 | $47.01 | $47.44 | 192 142 |
| 2023-04-26 | $47.43 | $47.80 | $47.24 | $47.43 | 155 477 |
| 2023-04-25 | $47.55 | $47.65 | $46.60 | $47.15 | 207 750 |
| 2023-04-24 | $48.11 | $48.55 | $47.77 | $47.97 | 205 282 |
| 2023-04-21 | $48.20 | $48.45 | $47.98 | $48.25 | 174 484 |
| 2023-04-20 | $48.34 | $48.59 | $47.96 | $48.20 | 142 079 |
| 2023-04-19 | $48.18 | $48.75 | $48.10 | $48.65 | 186 188 |
| 2023-04-18 | $48.80 | $48.99 | $48.22 | $48.59 | 136 159 |
| 2023-04-17 | $48.00 | $48.80 | $47.96 | $48.73 | 243 965 |
| 2023-04-14 | $48.74 | $48.80 | $47.60 | $47.97 | 128 683 |
| 2023-04-13 | $48.85 | $49.39 | $48.44 | $48.92 | 126 787 |
| 2023-04-12 | $49.85 | $50.22 | $48.46 | $48.46 | 145 838 |
| 2023-04-11 | $48.81 | $49.65 | $48.77 | $49.20 | 158 178 |
| 2023-04-10 | $48.25 | $49.18 | $48.01 | $49.16 | 223 335 |
| 2023-04-06 | $48.69 | $48.91 | $48.21 | $48.84 | 130 183 |
| 2023-04-05 | $49.38 | $49.39 | $48.27 | $48.73 | 151 979 |
| 2023-04-04 | $49.36 | $49.75 | $48.85 | $49.48 | 228 508 |
| 2023-04-03 | $49.95 | $50.15 | $49.05 | $49.39 | 238 596 |
| 2023-03-31 | $48.96 | $50.42 | $48.96 | $50.28 | 295 957 |
| 2023-03-30 | $48.99 | $49.36 | $48.69 | $48.76 | 130 290 |
| 2023-03-29 | $48.93 | $49.32 | $48.23 | $48.73 | 220 792 |
| 2023-03-28 | $49.09 | $49.57 | $48.20 | $48.41 | 191 966 |
| 2023-03-27 | $49.87 | $49.87 | $48.73 | $49.37 | 195 667 |
| 2023-03-24 | $48.42 | $49.86 | $48.42 | $49.44 | 227 128 |
| 2023-03-23 | $48.90 | $50.03 | $48.36 | $48.80 | 192 256 |
About Alarm.com Holdings
Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; ... ALRM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
