NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$67.75
+0.85 (+1.27%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $71.55 | Thursday, 2nd May 2024 ALRM stock ended at $67.75. This is 1.27% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.00% from a day low at $66.61 to a day high of $67.94. |
| 90 days | $60.96 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2022 | $64.52 | $65.77 | $63.95 | $65.39 | 206 694 |
| Sep 27, 2022 | $65.14 | $65.96 | $63.27 | $64.38 | 199 523 |
| Sep 26, 2022 | $63.64 | $65.08 | $63.64 | $64.54 | 257 496 |
| Sep 23, 2022 | $63.13 | $63.70 | $61.97 | $63.58 | 251 207 |
| Sep 22, 2022 | $64.71 | $65.00 | $62.96 | $63.78 | 249 720 |
| Sep 21, 2022 | $66.19 | $67.08 | $65.23 | $65.25 | 257 410 |
| Sep 20, 2022 | $66.70 | $66.70 | $65.29 | $65.93 | 154 601 |
| Sep 19, 2022 | $66.24 | $67.12 | $65.94 | $66.96 | 197 755 |
| Sep 16, 2022 | $66.85 | $67.55 | $66.14 | $66.81 | 1 047 165 |
| Sep 15, 2022 | $69.31 | $71.12 | $67.68 | $67.91 | 198 312 |
| Sep 14, 2022 | $68.09 | $69.75 | $67.79 | $69.72 | 314 420 |
| Sep 13, 2022 | $69.57 | $70.00 | $68.00 | $68.15 | 195 273 |
| Sep 12, 2022 | $70.93 | $71.67 | $70.17 | $71.17 | 173 405 |
| Sep 09, 2022 | $71.18 | $71.85 | $70.58 | $70.78 | 174 687 |
| Sep 08, 2022 | $69.09 | $71.42 | $68.60 | $70.72 | 195 313 |
| Sep 07, 2022 | $69.04 | $69.83 | $68.57 | $69.72 | 259 771 |
| Sep 06, 2022 | $67.07 | $69.30 | $66.97 | $68.47 | 280 942 |
| Sep 02, 2022 | $67.99 | $69.03 | $65.60 | $66.31 | 147 518 |
| Sep 01, 2022 | $66.19 | $67.07 | $65.02 | $67.00 | 197 642 |
| Aug 31, 2022 | $67.45 | $67.61 | $66.24 | $66.60 | 213 255 |
| Aug 30, 2022 | $67.29 | $67.89 | $66.25 | $66.85 | 146 310 |
| Aug 29, 2022 | $66.54 | $67.92 | $66.39 | $66.89 | 144 700 |
| Aug 26, 2022 | $69.77 | $69.77 | $67.38 | $67.44 | 139 317 |
| Aug 25, 2022 | $68.83 | $69.47 | $68.18 | $69.30 | 212 584 |
| Aug 24, 2022 | $69.70 | $70.38 | $68.13 | $68.33 | 196 957 |
