NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.23
-0.560 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Thursday, 25th Apr 2024 ALRM stock ended at $65.23. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $64.28 to a day high of $65.49. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $86.12 | $86.12 | $84.47 | $84.48 | 244 486 |
| Jul 13, 2021 | $86.23 | $86.23 | $84.54 | $85.44 | 162 437 |
| Jul 12, 2021 | $86.58 | $87.27 | $85.76 | $86.49 | 173 769 |
| Jul 09, 2021 | $85.30 | $87.11 | $84.94 | $86.87 | 94 294 |
| Jul 08, 2021 | $83.89 | $85.92 | $83.00 | $85.26 | 188 530 |
| Jul 07, 2021 | $86.96 | $87.50 | $84.71 | $85.61 | 114 884 |
| Jul 06, 2021 | $86.90 | $87.78 | $84.98 | $86.59 | 149 714 |
| Jul 02, 2021 | $86.82 | $87.46 | $85.88 | $86.31 | 133 752 |
| Jul 01, 2021 | $84.32 | $86.47 | $84.09 | $86.39 | 186 512 |
| Jun 30, 2021 | $87.53 | $87.53 | $84.66 | $84.70 | 200 456 |
| Jun 29, 2021 | $86.62 | $88.10 | $86.45 | $87.88 | 141 780 |
| Jun 28, 2021 | $87.37 | $87.96 | $86.46 | $87.04 | 164 618 |
| Jun 25, 2021 | $84.88 | $86.47 | $84.23 | $86.30 | 578 148 |
| Jun 24, 2021 | $84.09 | $85.21 | $83.83 | $84.56 | 154 123 |
| Jun 23, 2021 | $83.78 | $84.19 | $82.51 | $83.28 | 174 940 |
| Jun 22, 2021 | $83.23 | $84.00 | $81.46 | $83.47 | 252 780 |
| Jun 21, 2021 | $83.29 | $84.07 | $82.17 | $83.16 | 204 607 |
| Jun 18, 2021 | $83.20 | $84.47 | $82.55 | $83.29 | 420 969 |
| Jun 17, 2021 | $81.58 | $84.75 | $80.87 | $83.58 | 313 183 |
| Jun 16, 2021 | $81.34 | $82.75 | $81.14 | $82.27 | 222 000 |
| Jun 15, 2021 | $82.70 | $83.51 | $80.72 | $81.34 | 201 811 |
| Jun 14, 2021 | $83.22 | $84.94 | $83.13 | $83.66 | 261 352 |
| Jun 11, 2021 | $81.28 | $82.64 | $81.21 | $82.60 | 154 470 |
| Jun 10, 2021 | $81.39 | $82.21 | $80.69 | $81.14 | 146 818 |
| Jun 09, 2021 | $82.83 | $83.11 | $80.71 | $81.00 | 195 335 |
