NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$68.27
+0.520 (+0.768%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $71.55 | Friday, 3rd May 2024 ALRM stock ended at $68.27. This is 0.768% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $67.73 to a day high of $69.50. |
| 90 days | $60.96 | $77.27 | |
| 52 weeks | $45.46 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $71.00 | $71.00 | $67.21 | $67.80 | 602 844 |
| Jul 23, 2020 | $73.01 | $74.66 | $71.21 | $71.61 | 403 219 |
| Jul 22, 2020 | $73.39 | $74.07 | $72.41 | $72.84 | 283 000 |
| Jul 21, 2020 | $73.42 | $73.90 | $72.53 | $73.49 | 283 500 |
| Jul 20, 2020 | $71.24 | $72.97 | $71.08 | $72.83 | 283 600 |
| Jul 17, 2020 | $69.32 | $71.07 | $68.95 | $70.89 | 350 400 |
| Jul 16, 2020 | $69.11 | $69.31 | $68.17 | $69.21 | 261 400 |
| Jul 15, 2020 | $69.84 | $70.34 | $68.54 | $69.39 | 339 300 |
| Jul 14, 2020 | $67.89 | $68.94 | $66.31 | $68.67 | 483 000 |
| Jul 13, 2020 | $71.72 | $71.98 | $67.64 | $67.68 | 354 200 |
| Jul 10, 2020 | $70.33 | $71.24 | $69.50 | $70.76 | 297 400 |
| Jul 09, 2020 | $69.99 | $70.98 | $68.56 | $70.43 | 398 900 |
| Jul 08, 2020 | $68.07 | $69.44 | $67.86 | $69.35 | 277 300 |
| Jul 07, 2020 | $67.76 | $69.15 | $67.41 | $67.60 | 305 200 |
| Jul 06, 2020 | $68.86 | $69.48 | $67.83 | $68.13 | 323 700 |
| Jul 02, 2020 | $67.46 | $68.62 | $66.58 | $67.74 | 343 909 |
| Jul 01, 2020 | $65.00 | $67.39 | $64.50 | $66.68 | 510 745 |
| Jun 30, 2020 | $63.63 | $65.04 | $63.45 | $64.81 | 439 136 |
| Jun 29, 2020 | $63.89 | $64.27 | $62.72 | $63.76 | 557 258 |
| Jun 26, 2020 | $65.00 | $65.00 | $63.38 | $63.54 | 1 033 508 |
| Jun 25, 2020 | $63.65 | $65.02 | $63.22 | $64.91 | 669 305 |
| Jun 24, 2020 | $63.21 | $63.98 | $62.26 | $63.44 | 521 905 |
| Jun 23, 2020 | $63.88 | $64.57 | $63.26 | $63.69 | 366 896 |
| Jun 22, 2020 | $63.39 | $63.50 | $62.44 | $63.04 | 486 564 |
| Jun 19, 2020 | $63.57 | $64.00 | $62.04 | $62.70 | 821 223 |
