NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$70.25
+1.98 (+2.90%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ALRM stock ended at $70.25. This is 2.90% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.18% from a day low at $68.82 to a day high of $70.32. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $63.57 | $64.00 | $62.04 | $62.70 | 821 223 |
| Jun 18, 2020 | $61.72 | $62.97 | $61.71 | $62.82 | 294 802 |
| Jun 17, 2020 | $61.59 | $62.56 | $61.23 | $61.98 | 344 713 |
| Jun 16, 2020 | $61.37 | $61.73 | $60.26 | $61.04 | 483 052 |
| Jun 15, 2020 | $57.13 | $59.95 | $57.01 | $59.89 | 412 729 |
| Jun 12, 2020 | $59.09 | $59.77 | $56.17 | $58.01 | 519 798 |
| Jun 11, 2020 | $58.82 | $59.73 | $57.08 | $57.22 | 631 861 |
| Jun 10, 2020 | $59.52 | $61.19 | $59.48 | $60.32 | 430 670 |
| Jun 09, 2020 | $60.00 | $60.58 | $58.04 | $59.35 | 661 253 |
| Jun 08, 2020 | $60.00 | $61.27 | $59.56 | $60.42 | 841 825 |
| Jun 05, 2020 | $56.79 | $59.05 | $56.29 | $58.83 | 1 056 555 |
| Jun 04, 2020 | $56.01 | $56.66 | $54.92 | $55.91 | 952 949 |
| Jun 03, 2020 | $51.97 | $56.00 | $51.57 | $55.92 | 1 057 579 |
| Jun 02, 2020 | $50.72 | $51.97 | $50.24 | $51.09 | 444 260 |
| Jun 01, 2020 | $47.80 | $50.97 | $47.67 | $50.68 | 585 861 |
| May 29, 2020 | $47.21 | $47.52 | $45.78 | $47.29 | 630 539 |
| May 28, 2020 | $51.05 | $52.29 | $46.72 | $46.95 | 658 610 |
| May 27, 2020 | $48.98 | $50.87 | $47.78 | $50.68 | 1 199 092 |
| May 26, 2020 | $47.55 | $49.20 | $47.25 | $48.89 | 2 738 223 |
| May 22, 2020 | $45.38 | $46.56 | $45.18 | $46.36 | 426 765 |
| May 21, 2020 | $47.47 | $47.47 | $44.96 | $45.19 | 1 000 527 |
| May 20, 2020 | $46.39 | $47.87 | $45.00 | $47.54 | 3 934 929 |
| May 19, 2020 | $49.70 | $50.54 | $49.68 | $49.86 | 275 956 |
| May 18, 2020 | $51.05 | $51.62 | $49.45 | $49.63 | 492 224 |
| May 15, 2020 | $48.89 | $51.31 | $48.38 | $50.33 | 736 166 |
