and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alarm.com Holdings Stock Price (Quote) NASDAQ:ALRM
$63.20 ( 1.31% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.27 | $65.80 | Tuesday, 5th Jul 2022 ALRM stock ended at $63.20. This is 1.31% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.96% from a day low at $60.81 to a day high of $63.22. |
| 90 days | $54.99 | $66.55 | |
| 52 weeks | $54.99 | $94.45 |
Historical Alarm.com Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $61.55 | $63.22 | $60.81 | $63.20 | 247 525 |
| 2022-07-01 | $61.64 | $63.01 | $61.16 | $62.38 | 207 707 |
| 2022-06-30 | $60.66 | $62.02 | $59.73 | $61.86 | 243 714 |
| 2022-06-29 | $61.70 | $61.90 | $60.43 | $61.32 | 177 137 |
| 2022-06-28 | $63.23 | $63.58 | $61.60 | $61.66 | 130 417 |
| 2022-06-27 | $64.14 | $64.44 | $63.18 | $63.22 | 111 395 |
| 2022-06-24 | $62.37 | $64.07 | $62.37 | $64.06 | 337 226 |
| 2022-06-23 | $60.47 | $61.81 | $59.94 | $61.66 | 136 545 |
| 2022-06-22 | $59.87 | $60.80 | $59.56 | $60.14 | 233 569 |
| 2022-06-21 | $61.21 | $61.98 | $59.77 | $60.15 | 202 589 |
| 2022-06-17 | $58.90 | $60.92 | $58.89 | $60.71 | 572 329 |
| 2022-06-16 | $58.75 | $58.80 | $57.27 | $58.15 | 266 940 |
| 2022-06-15 | $59.02 | $60.65 | $59.00 | $59.95 | 270 943 |
| 2022-06-14 | $59.59 | $59.73 | $57.96 | $58.87 | 182 721 |
| 2022-06-13 | $59.44 | $60.44 | $58.93 | $59.50 | 408 439 |
| 2022-06-10 | $60.78 | $61.87 | $60.72 | $61.32 | 188 579 |
| 2022-06-09 | $62.78 | $63.42 | $61.74 | $62.28 | 162 139 |
| 2022-06-08 | $64.47 | $64.82 | $63.20 | $63.30 | 146 985 |
| 2022-06-07 | $63.74 | $65.09 | $63.74 | $64.60 | 155 105 |
| 2022-06-06 | $65.62 | $65.80 | $64.30 | $64.74 | 139 309 |
| 2022-06-03 | $65.40 | $65.99 | $64.52 | $65.12 | 232 596 |
| 2022-06-02 | $63.32 | $66.36 | $63.32 | $65.85 | 97 003 |
| 2022-06-01 | $63.85 | $64.48 | $62.45 | $63.44 | 191 723 |
| 2022-05-31 | $64.95 | $65.44 | $62.36 | $63.23 | 402 426 |
| 2022-05-27 | $65.98 | $66.55 | $65.03 | $65.44 | 209 304 |
| 2022-05-26 | $62.94 | $65.37 | $62.60 | $65.19 | 418 810 |
| 2022-05-25 | $62.35 | $63.71 | $62.16 | $62.80 | 265 784 |
| 2022-05-24 | $61.56 | $63.03 | $60.51 | $62.59 | 281 636 |
| 2022-05-23 | $61.99 | $62.83 | $61.19 | $62.16 | 287 004 |
| 2022-05-20 | $61.71 | $62.00 | $60.75 | $61.91 | 302 039 |
| 2022-05-19 | $59.43 | $61.97 | $59.43 | $61.11 | 307 171 |
| 2022-05-18 | $58.57 | $60.00 | $58.30 | $59.42 | 578 589 |
| 2022-05-17 | $58.19 | $59.83 | $57.73 | $59.78 | 458 817 |
| 2022-05-16 | $58.63 | $59.12 | $57.14 | $57.31 | 386 151 |
| 2022-05-13 | $57.90 | $60.05 | $57.85 | $59.10 | 289 617 |
| 2022-05-12 | $55.02 | $57.29 | $54.99 | $57.29 | 321 861 |
| 2022-05-11 | $57.30 | $58.57 | $55.19 | $55.67 | 359 930 |
| 2022-05-10 | $57.34 | $59.15 | $55.46 | $57.79 | 438 196 |
| 2022-05-09 | $55.87 | $56.79 | $55.02 | $56.01 | 255 946 |
| 2022-05-06 | $58.56 | $59.34 | $56.32 | $57.03 | 409 795 |
| 2022-05-05 | $62.92 | $63.00 | $59.46 | $60.16 | 516 685 |
| 2022-05-04 | $62.35 | $64.25 | $60.39 | $63.98 | 297 204 |
| 2022-05-03 | $62.17 | $62.66 | $61.62 | $62.26 | 311 119 |
| 2022-05-02 | $61.01 | $62.55 | $60.70 | $62.29 | 278 247 |
| 2022-04-29 | $61.59 | $62.53 | $60.80 | $61.08 | 309 293 |
| 2022-04-28 | $60.44 | $62.40 | $59.73 | $61.76 | 263 661 |
| 2022-04-27 | $60.88 | $61.74 | $59.54 | $59.93 | 508 492 |
| 2022-04-26 | $61.35 | $61.93 | $60.22 | $61.07 | 478 888 |
| 2022-04-25 | $60.22 | $62.12 | $60.21 | $61.90 | 408 503 |
| 2022-04-22 | $60.62 | $61.93 | $59.72 | $60.45 | 462 900 |
Alarm.com Holdings, Inc. provides cloud-based software platform solutions for the connected homes in the United States and internationally. It offers multi-tenant software-as-a-service platform that allows home and business owners to intelligently secure and manage their properties, as well as remotely interact with an array of connected devices through a single intuitive interface. The company provides interactive security solutions, which offer... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
