NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$69.80
-0.450 (-0.641%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ALRM stock ended at $69.80. This is 0.641% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.80% from a day low at $69.54 to a day high of $70.79. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 29, 2021 | $87.24 | $88.51 | $84.23 | $85.22 | 423 932 |
| Mar 26, 2021 | $83.49 | $87.32 | $82.99 | $87.13 | 301 750 |
| Mar 25, 2021 | $81.71 | $83.72 | $80.42 | $83.41 | 308 475 |
| Mar 24, 2021 | $85.36 | $85.89 | $81.83 | $82.03 | 271 028 |
| Mar 23, 2021 | $87.28 | $88.13 | $83.85 | $84.55 | 296 197 |
| Mar 22, 2021 | $87.46 | $89.20 | $87.22 | $87.44 | 229 753 |
| Mar 19, 2021 | $83.69 | $86.69 | $83.69 | $86.53 | 581 358 |
| Mar 18, 2021 | $86.71 | $87.58 | $83.64 | $84.06 | 324 549 |
| Mar 17, 2021 | $88.03 | $89.88 | $86.59 | $88.59 | 227 178 |
| Mar 16, 2021 | $90.05 | $91.31 | $87.80 | $88.61 | 396 470 |
| Mar 15, 2021 | $86.80 | $89.52 | $85.41 | $89.23 | 321 349 |
| Mar 12, 2021 | $90.11 | $90.55 | $86.69 | $87.24 | 387 004 |
| Mar 11, 2021 | $89.82 | $92.11 | $89.66 | $92.04 | 224 762 |
| Mar 10, 2021 | $89.60 | $91.17 | $87.76 | $88.28 | 283 052 |
| Mar 09, 2021 | $85.63 | $88.81 | $85.63 | $87.88 | 245 162 |
| Mar 08, 2021 | $86.27 | $87.70 | $82.80 | $83.03 | 275 357 |
| Mar 05, 2021 | $85.75 | $86.82 | $81.56 | $86.64 | 360 710 |
| Mar 04, 2021 | $86.50 | $87.99 | $83.07 | $84.72 | 413 190 |
