NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.97
+0.740 (+1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Friday, 26th Apr 2024 ALRM stock ended at $65.97. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $65.50 to a day high of $66.62. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2023 | $51.63 | $51.82 | $50.54 | $51.56 | 240 900 |
| Jan 09, 2023 | $51.00 | $52.52 | $51.00 | $51.67 | 289 000 |
| Jan 06, 2023 | $48.74 | $50.38 | $47.63 | $50.33 | 211 900 |
| Jan 05, 2023 | $48.70 | $49.23 | $47.73 | $48.29 | 222 876 |
| Jan 04, 2023 | $49.93 | $50.26 | $49.11 | $49.31 | 256 918 |
| Jan 03, 2023 | $49.99 | $50.97 | $48.70 | $49.28 | 242 313 |
| Dec 30, 2022 | $49.10 | $49.59 | $48.76 | $49.48 | 151 047 |
| Dec 29, 2022 | $47.78 | $50.07 | $47.70 | $49.82 | 223 823 |
| Dec 28, 2022 | $47.92 | $48.56 | $46.94 | $47.13 | 200 429 |
| Dec 27, 2022 | $48.90 | $48.91 | $47.92 | $48.02 | 125 010 |
| Dec 23, 2022 | $49.26 | $49.26 | $48.33 | $48.96 | 157 291 |
| Dec 22, 2022 | $49.33 | $50.12 | $48.28 | $49.32 | 200 394 |
| Dec 21, 2022 | $49.30 | $50.32 | $49.01 | $49.97 | 167 037 |
| Dec 20, 2022 | $48.84 | $49.34 | $48.40 | $49.14 | 132 812 |
| Dec 19, 2022 | $50.25 | $50.45 | $48.65 | $49.07 | 219 889 |
| Dec 16, 2022 | $48.97 | $50.58 | $48.69 | $50.25 | 573 335 |
| Dec 15, 2022 | $51.36 | $51.55 | $49.10 | $49.32 | 285 838 |
| Dec 14, 2022 | $52.00 | $53.00 | $51.36 | $51.66 | 286 953 |
| Dec 13, 2022 | $53.23 | $53.97 | $51.93 | $52.29 | 296 076 |
| Dec 12, 2022 | $50.57 | $51.59 | $50.52 | $51.48 | 215 812 |
| Dec 09, 2022 | $49.19 | $50.43 | $49.02 | $50.33 | 192 423 |
| Dec 08, 2022 | $48.86 | $49.93 | $48.36 | $49.49 | 254 541 |
| Dec 07, 2022 | $48.50 | $49.13 | $48.15 | $48.79 | 248 211 |
| Dec 06, 2022 | $48.78 | $49.20 | $47.76 | $48.55 | 260 144 |
| Dec 05, 2022 | $49.72 | $49.72 | $48.16 | $48.69 | 245 226 |
