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 |
| Jul 13, 2022 | $64.21 | $64.56 | $62.57 | $64.15 | 233 281 |
| Jul 12, 2022 | $64.51 | $65.64 | $63.80 | $65.09 | 461 537 |
| Jul 11, 2022 | $64.40 | $64.74 | $63.58 | $64.33 | 119 217 |
| Jul 08, 2022 | $64.64 | $65.55 | $63.95 | $65.09 | 110 749 |
| Jul 07, 2022 | $63.70 | $65.78 | $63.39 | $65.24 | 161 470 |
| Jul 06, 2022 | $63.37 | $63.87 | $62.89 | $63.17 | 87 455 |
| Jul 05, 2022 | $61.55 | $63.22 | $60.81 | $63.20 | 247 525 |
| Jul 01, 2022 | $61.64 | $63.01 | $61.16 | $62.38 | 207 707 |
| Jun 30, 2022 | $60.66 | $62.02 | $59.73 | $61.86 | 243 714 |
| Jun 29, 2022 | $61.70 | $61.90 | $60.43 | $61.32 | 177 137 |
| Jun 28, 2022 | $63.23 | $63.58 | $61.60 | $61.66 | 130 417 |
| Jun 27, 2022 | $64.14 | $64.44 | $63.18 | $63.22 | 111 395 |
| Jun 24, 2022 | $62.37 | $64.07 | $62.37 | $64.06 | 337 226 |
| Jun 23, 2022 | $60.47 | $61.81 | $59.94 | $61.66 | 136 545 |
| Jun 22, 2022 | $59.87 | $60.80 | $59.56 | $60.14 | 233 569 |
| Jun 21, 2022 | $61.21 | $61.98 | $59.77 | $60.15 | 202 589 |
| Jun 17, 2022 | $58.90 | $60.92 | $58.89 | $60.71 | 572 329 |
| Jun 16, 2022 | $58.75 | $58.80 | $57.27 | $58.15 | 266 940 |
| Jun 15, 2022 | $59.02 | $60.65 | $59.00 | $59.95 | 270 943 |
| Jun 14, 2022 | $59.59 | $59.73 | $57.96 | $58.87 | 182 721 |
| Jun 13, 2022 | $59.44 | $60.44 | $58.93 | $59.50 | 408 439 |
| Jun 10, 2022 | $60.78 | $61.87 | $60.72 | $61.32 | 188 579 |
| Jun 09, 2022 | $62.78 | $63.42 | $61.74 | $62.28 | 162 139 |
| Jun 08, 2022 | $64.47 | $64.82 | $63.20 | $63.30 | 146 985 |
| Jun 07, 2022 | $63.74 | $65.09 | $63.74 | $64.60 | 155 105 |
