$50.56 (3.27%)

Volume: 225.306k

Closed: Jun 02, 2023

Hollow Logo Score: 0.655
Alarm.com Holdings Stock
$50.56 (3.27%)

Volume: 225.306k

Closed: Jun 02, 2023

Score Hollow Logo 0.655
NASDAQ:ALRM

Alarm.com Holdings Stock Price (Quote)

$50.56 ( 3.27% ) Friday, 2nd Jun 2023

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
Click to get the best stock tips daily for free!

About Alarm.com Holdings

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT