NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.79
-0.360 (-0.544%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Wednesday, 24th Apr 2024 ALRM stock ended at $65.79. This is 0.544% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.25% from a day low at $65.24 to a day high of $66.71. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $52.06 | $53.05 | $52.04 | $52.60 | 287 962 |
| Jul 07, 2023 | $51.47 | $52.55 | $50.78 | $52.09 | 222 105 |
| Jul 06, 2023 | $50.51 | $51.57 | $50.08 | $51.45 | 181 372 |
| Jul 05, 2023 | $50.61 | $51.34 | $49.88 | $51.30 | 239 019 |
| Jul 03, 2023 | $51.40 | $51.75 | $50.33 | $50.96 | 139 507 |
| Jun 30, 2023 | $51.22 | $51.90 | $51.20 | $51.68 | 223 258 |
| Jun 29, 2023 | $49.14 | $50.82 | $49.14 | $50.82 | 197 276 |
| Jun 28, 2023 | $48.90 | $49.61 | $48.78 | $49.09 | 135 133 |
| Jun 27, 2023 | $48.37 | $49.28 | $48.01 | $49.07 | 123 605 |
| Jun 26, 2023 | $48.31 | $49.49 | $48.25 | $48.28 | 116 738 |
| Jun 23, 2023 | $49.79 | $49.92 | $48.27 | $48.50 | 376 615 |
| Jun 22, 2023 | $50.43 | $50.57 | $49.75 | $50.45 | 158 702 |
| Jun 21, 2023 | $51.21 | $51.65 | $50.67 | $50.73 | 193 470 |
| Jun 20, 2023 | $50.37 | $51.51 | $50.27 | $51.41 | 186 010 |
| Jun 16, 2023 | $51.38 | $51.43 | $49.94 | $50.80 | 566 538 |
| Jun 15, 2023 | $50.02 | $51.03 | $49.85 | $50.80 | 182 440 |
| Jun 14, 2023 | $51.59 | $51.66 | $50.19 | $50.34 | 194 891 |
| Jun 13, 2023 | $51.26 | $52.17 | $51.26 | $51.57 | 209 251 |
| Jun 12, 2023 | $50.54 | $51.20 | $50.47 | $51.16 | 200 704 |
| Jun 09, 2023 | $51.04 | $51.45 | $50.10 | $50.40 | 136 745 |
| Jun 08, 2023 | $51.89 | $52.31 | $51.06 | $51.10 | 203 627 |
| Jun 07, 2023 | $52.00 | $52.87 | $51.70 | $52.09 | 278 615 |
| Jun 06, 2023 | $49.70 | $51.82 | $49.55 | $51.59 | 206 579 |
| Jun 05, 2023 | $49.89 | $50.11 | $48.67 | $49.68 | 226 523 |
| Jun 02, 2023 | $49.72 | $50.61 | $48.98 | $50.56 | 225 306 |
