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 |
| May 04, 2021 | $88.89 | $90.37 | $84.23 | $85.64 | 700 548 |
| May 03, 2021 | $90.82 | $90.88 | $89.17 | $89.19 | 318 516 |
| Apr 30, 2021 | $91.33 | $92.86 | $89.10 | $89.76 | 341 297 |
| Apr 29, 2021 | $95.09 | $95.29 | $90.35 | $92.39 | 223 137 |
| Apr 28, 2021 | $95.20 | $95.83 | $93.09 | $94.13 | 227 727 |
| Apr 27, 2021 | $94.99 | $95.65 | $93.72 | $95.23 | 183 180 |
| Apr 26, 2021 | $93.59 | $94.94 | $93.00 | $94.73 | 196 767 |
| Apr 23, 2021 | $90.86 | $93.52 | $90.78 | $93.16 | 200 071 |
| Apr 22, 2021 | $90.82 | $91.98 | $89.10 | $90.16 | 181 297 |
| Apr 21, 2021 | $87.83 | $90.61 | $87.20 | $90.56 | 178 020 |
| Apr 20, 2021 | $92.91 | $92.91 | $87.95 | $88.47 | 305 844 |
| Apr 19, 2021 | $95.37 | $95.37 | $91.81 | $92.75 | 284 116 |
| Apr 16, 2021 | $94.22 | $95.26 | $92.45 | $94.90 | 227 831 |
| Apr 15, 2021 | $95.57 | $95.74 | $92.25 | $94.16 | 363 001 |
| Apr 14, 2021 | $93.58 | $95.70 | $93.53 | $94.25 | 331 855 |
| Apr 13, 2021 | $92.13 | $94.18 | $91.53 | $93.24 | 265 664 |
| Apr 12, 2021 | $88.66 | $91.64 | $87.44 | $91.30 | 264 880 |
| Apr 09, 2021 | $88.98 | $89.00 | $85.77 | $88.78 | 359 194 |
| Apr 08, 2021 | $88.60 | $90.72 | $87.63 | $89.88 | 514 782 |
| Apr 07, 2021 | $87.47 | $87.57 | $85.68 | $85.73 | 239 017 |
| Apr 06, 2021 | $87.89 | $89.19 | $86.64 | $87.72 | 282 764 |
| Apr 05, 2021 | $88.53 | $88.99 | $86.71 | $88.32 | 333 829 |
| Apr 01, 2021 | $87.48 | $89.50 | $86.53 | $87.53 | 272 180 |
| Mar 31, 2021 | $85.28 | $87.03 | $84.57 | $86.38 | 360 236 |
| Mar 30, 2021 | $84.33 | $85.35 | $82.35 | $84.15 | 278 531 |
