NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$66.15
+1.33 (+2.05%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Tuesday, 23rd Apr 2024 ALRM stock ended at $66.15. This is 2.05% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.39% from a day low at $64.51 to a day high of $66.70. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2021 | $82.00 | $82.05 | $81.09 | $81.11 | 89 526 |
| Oct 25, 2021 | $81.14 | $81.71 | $80.10 | $81.53 | 82 476 |
| Oct 22, 2021 | $81.00 | $81.89 | $80.41 | $81.07 | 115 111 |
| Oct 21, 2021 | $80.73 | $82.07 | $80.28 | $81.33 | 125 416 |
| Oct 20, 2021 | $82.03 | $82.03 | $79.88 | $80.90 | 93 803 |
| Oct 19, 2021 | $80.67 | $82.00 | $80.42 | $81.98 | 62 735 |
| Oct 18, 2021 | $80.37 | $81.67 | $80.23 | $80.42 | 120 535 |
| Oct 15, 2021 | $82.24 | $82.98 | $81.12 | $81.16 | 137 426 |
| Oct 14, 2021 | $79.88 | $81.22 | $79.88 | $81.11 | 93 193 |
| Oct 13, 2021 | $78.87 | $80.21 | $78.45 | $78.95 | 151 484 |
| Oct 12, 2021 | $77.00 | $79.06 | $76.24 | $78.24 | 96 124 |
| Oct 11, 2021 | $78.10 | $79.20 | $76.65 | $76.73 | 118 053 |
| Oct 08, 2021 | $80.65 | $80.98 | $77.96 | $78.09 | 105 569 |
| Oct 07, 2021 | $79.05 | $80.77 | $79.05 | $80.24 | 134 772 |
| Oct 06, 2021 | $77.01 | $78.35 | $76.86 | $78.29 | 106 646 |
| Oct 05, 2021 | $78.11 | $79.90 | $77.57 | $77.87 | 161 222 |
| Oct 04, 2021 | $79.24 | $79.24 | $75.07 | $77.83 | 280 947 |
| Oct 01, 2021 | $78.67 | $79.97 | $77.65 | $79.57 | 155 598 |
| Sep 30, 2021 | $79.83 | $80.55 | $78.11 | $78.19 | 94 074 |
| Sep 29, 2021 | $80.53 | $80.80 | $79.19 | $79.42 | 113 524 |
| Sep 28, 2021 | $81.47 | $81.71 | $79.39 | $79.64 | 220 043 |
| Sep 27, 2021 | $82.00 | $82.92 | $80.80 | $82.51 | 124 569 |
| Sep 24, 2021 | $81.71 | $82.41 | $80.90 | $82.02 | 133 086 |
| Sep 23, 2021 | $81.63 | $82.89 | $81.10 | $82.46 | 177 984 |
| Sep 22, 2021 | $79.63 | $81.00 | $79.12 | $80.90 | 128 132 |
