NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$67.75
+0.85 (+1.27%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $71.55 | Thursday, 2nd May 2024 ALRM stock ended at $67.75. This is 1.27% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.00% from a day low at $66.61 to a day high of $67.94. |
| 90 days | $60.96 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $98.45 | $98.45 | $95.37 | $95.59 | 482 459 |
| Jan 20, 2021 | $99.58 | $99.80 | $96.77 | $96.80 | 537 423 |
| Jan 19, 2021 | $97.11 | $98.70 | $95.46 | $97.94 | 479 501 |
| Jan 15, 2021 | $99.51 | $100.35 | $96.40 | $97.61 | 879 462 |
| Jan 14, 2021 | $102.00 | $104.63 | $99.31 | $99.79 | 1 187 078 |
| Jan 13, 2021 | $106.46 | $108.67 | $104.64 | $107.69 | 243 123 |
| Jan 12, 2021 | $104.68 | $106.97 | $104.30 | $106.00 | 606 152 |
| Jan 11, 2021 | $104.00 | $106.19 | $102.70 | $104.85 | 492 983 |
| Jan 08, 2021 | $106.50 | $107.18 | $104.01 | $105.08 | 351 762 |
| Jan 07, 2021 | $100.85 | $105.68 | $100.85 | $105.50 | 291 046 |
| Jan 06, 2021 | $100.44 | $101.63 | $99.01 | $100.07 | 467 325 |
| Jan 05, 2021 | $100.09 | $104.35 | $100.04 | $102.22 | 376 175 |
| Jan 04, 2021 | $104.10 | $105.19 | $97.50 | $100.45 | 479 115 |
| Dec 31, 2020 | $104.01 | $104.75 | $102.64 | $103.45 | 326 428 |
| Dec 30, 2020 | $100.56 | $103.95 | $99.14 | $103.79 | 354 016 |
| Dec 29, 2020 | $103.30 | $103.31 | $99.49 | $100.23 | 1 030 415 |
| Dec 28, 2020 | $101.25 | $103.52 | $99.28 | $103.23 | 438 417 |
| Dec 24, 2020 | $102.04 | $102.10 | $97.75 | $98.88 | 193 414 |
| Dec 23, 2020 | $101.47 | $102.94 | $100.50 | $100.93 | 661 610 |
| Dec 22, 2020 | $96.09 | $100.51 | $96.06 | $100.30 | 438 004 |
| Dec 21, 2020 | $93.76 | $96.39 | $93.22 | $95.76 | 535 665 |
| Dec 18, 2020 | $90.47 | $93.91 | $90.42 | $93.54 | 867 850 |
| Dec 17, 2020 | $86.92 | $90.56 | $86.92 | $90.45 | 481 001 |
| Dec 16, 2020 | $83.67 | $87.22 | $83.67 | $86.92 | 735 184 |
| Dec 15, 2020 | $79.17 | $83.34 | $79.00 | $83.31 | 457 618 |
