NasdaqGS - Delayed Quote USD

Alarm.com Holdings, Inc. (ALRM)

64.11 -0.19 (-0.30%)
At close: April 19 at 4:00 PM EDT
64.49 +0.38 (+0.59%)
After hours: April 19 at 6:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 64.15 64.91 63.73 64.11 64.11 213,700
Apr 18, 2024 64.29 65.00 63.80 64.30 64.30 199,000
Apr 17, 2024 65.07 65.54 64.21 64.25 64.25 197,200
Apr 16, 2024 65.62 66.14 64.62 64.68 64.68 221,400
Apr 15, 2024 68.09 68.22 65.68 65.77 65.77 246,400
Apr 12, 2024 67.96 68.15 67.46 67.82 67.82 173,800
Apr 11, 2024 68.90 69.06 67.66 68.34 68.34 184,200
Apr 10, 2024 69.00 69.41 67.97 68.76 68.76 256,400
Apr 9, 2024 69.86 70.68 69.69 70.68 70.68 201,100
Apr 8, 2024 69.44 70.34 69.20 69.72 69.72 299,000
Apr 5, 2024 69.43 70.17 69.09 69.20 69.20 300,800
Apr 4, 2024 71.00 71.55 69.77 69.85 69.85 268,100
Apr 3, 2024 69.68 71.04 69.68 70.52 70.52 185,500
Apr 2, 2024 70.44 70.45 69.48 70.25 70.25 398,200
Apr 1, 2024 72.37 72.37 70.56 71.16 71.16 243,900
Mar 28, 2024 72.87 73.57 72.11 72.47 72.47 370,200
Mar 27, 2024 74.00 74.25 72.70 72.94 72.94 221,700
Mar 26, 2024 73.61 74.04 72.87 73.26 73.26 247,700
Mar 25, 2024 73.29 73.56 72.75 73.21 73.21 146,600
Mar 22, 2024 73.81 73.93 72.66 72.99 72.99 175,600
Mar 21, 2024 73.96 74.96 73.54 73.57 73.57 207,400
Mar 20, 2024 73.15 74.03 72.57 73.44 73.44 186,000
Mar 19, 2024 72.10 73.61 71.99 73.05 73.05 202,700
Mar 18, 2024 73.21 74.26 72.71 72.76 72.76 210,700
Mar 15, 2024 73.55 74.07 72.51 73.18 73.18 541,900
Mar 14, 2024 74.57 74.74 73.45 74.05 74.05 201,300
Mar 13, 2024 74.70 75.39 74.50 75.05 75.05 173,300
Mar 12, 2024 74.27 75.05 73.44 74.90 74.90 163,800
Mar 11, 2024 74.63 75.02 73.83 74.27 74.27 302,100
Mar 8, 2024 74.76 76.34 74.76 74.96 74.96 280,700
Mar 7, 2024 73.89 74.90 73.40 74.49 74.49 269,800
Mar 6, 2024 73.83 74.11 73.25 73.50 73.50 230,200
Mar 5, 2024 73.75 74.38 72.62 73.00 73.00 294,500
Mar 4, 2024 75.32 75.50 74.88 75.02 75.02 232,300
Mar 1, 2024 75.27 76.28 74.64 75.53 75.53 315,900
Feb 29, 2024 76.10 77.29 74.84 75.69 75.69 572,000
Feb 28, 2024 74.61 75.79 74.61 75.13 75.13 206,300
Feb 27, 2024 74.72 75.51 73.54 75.38 75.38 366,300
Feb 26, 2024 72.16 74.62 72.16 74.45 74.45 334,900
Feb 23, 2024 72.79 74.72 71.56 71.88 71.88 812,900
Feb 22, 2024 69.55 70.01 68.58 69.98 69.98 389,000
Feb 21, 2024 68.33 69.16 67.01 68.94 68.94 295,200
Feb 20, 2024 68.43 69.46 68.31 69.02 69.02 212,000
Feb 16, 2024 70.64 70.64 69.32 69.76 69.76 280,400
Feb 15, 2024 69.31 71.55 69.31 71.00 71.00 272,500
Feb 14, 2024 66.52 70.04 66.04 69.76 69.76 348,000
Feb 13, 2024 66.30 67.34 65.11 65.54 65.54 543,300
Feb 12, 2024 66.62 68.62 66.45 68.52 68.52 331,600
Feb 9, 2024 65.00 66.40 64.92 66.36 66.36 192,700
Feb 8, 2024 63.26 64.71 62.85 64.58 64.58 187,000
Feb 7, 2024 62.75 64.19 62.44 63.35 63.35 206,400
Feb 6, 2024 61.42 62.81 61.42 62.66 62.66 185,200
Feb 5, 2024 61.58 62.17 60.96 61.57 61.57 148,800
Feb 2, 2024 61.14 62.58 61.13 62.35 62.35 112,500
Feb 1, 2024 61.12 61.92 60.71 61.87 61.87 139,700
Jan 31, 2024 62.20 62.26 60.75 60.82 60.82 298,000
Jan 30, 2024 62.59 62.73 61.71 62.37 62.37 149,000
Jan 29, 2024 61.74 63.03 61.34 62.90 62.90 173,600
Jan 26, 2024 62.88 63.04 61.57 61.87 61.87 116,100
Jan 25, 2024 63.02 63.20 61.86 62.39 62.39 165,400
Jan 24, 2024 63.81 63.81 62.15 62.24 62.24 164,700
Jan 23, 2024 63.36 63.99 62.39 63.02 63.02 152,900
Jan 22, 2024 61.96 63.23 61.68 62.53 62.53 217,000
Jan 19, 2024 60.91 61.68 60.00 61.58 61.58 188,600
Jan 18, 2024 61.56 62.46 60.19 60.49 60.49 230,500
Jan 17, 2024 61.67 62.05 60.96 61.15 61.15 203,900
Jan 16, 2024 62.12 62.63 61.74 62.41 62.41 152,000
Jan 12, 2024 62.89 63.29 62.14 62.71 62.71 139,900
Jan 11, 2024 61.38 62.01 60.78 61.94 61.94 168,600
Jan 10, 2024 60.09 61.32 59.69 61.30 61.30 150,300
Jan 9, 2024 61.16 61.82 60.30 60.36 60.36 211,200
Jan 8, 2024 61.56 62.65 61.48 62.00 62.00 221,400
Jan 5, 2024 61.25 62.24 61.19 61.19 61.19 205,600
Jan 4, 2024 61.67 61.94 61.01 61.80 61.80 399,100
Jan 3, 2024 63.42 63.67 61.11 61.15 61.15 260,200
Jan 2, 2024 64.02 64.28 62.62 63.41 63.41 309,600
Dec 29, 2023 64.67 67.02 63.85 64.62 64.62 516,900
Dec 28, 2023 62.60 63.34 62.50 63.20 63.20 128,500
Dec 27, 2023 62.66 62.93 62.24 62.72 62.72 161,800
Dec 26, 2023 62.13 62.82 61.80 62.49 62.49 123,800
Dec 22, 2023 62.19 62.61 61.94 62.23 62.23 168,500
Dec 21, 2023 61.03 61.99 60.63 61.61 61.61 126,500
Dec 20, 2023 61.83 62.32 60.51 60.58 60.58 185,100
Dec 19, 2023 61.19 61.97 60.68 61.70 61.70 220,200
Dec 18, 2023 60.82 61.30 60.21 60.60 60.60 213,200
Dec 15, 2023 61.44 61.49 60.39 60.77 60.77 570,700
Dec 14, 2023 60.77 61.75 60.73 60.96 60.96 291,900
Dec 13, 2023 57.85 60.26 57.60 59.89 59.89 265,800
Dec 12, 2023 58.53 58.90 57.89 57.93 57.93 166,400
Dec 11, 2023 57.01 58.53 57.01 58.47 58.47 234,400
Dec 8, 2023 56.61 57.61 56.61 56.97 56.97 179,200
Dec 7, 2023 56.17 57.28 55.71 56.95 56.95 222,900
Dec 6, 2023 57.87 58.14 56.08 56.12 56.12 249,700
Dec 5, 2023 57.10 57.65 57.00 57.51 57.51 208,900
Dec 4, 2023 56.48 57.51 56.29 57.46 57.46 263,500
Dec 1, 2023 54.51 56.58 54.01 56.48 56.48 232,400
Nov 30, 2023 55.05 55.47 53.85 54.48 54.48 287,800
Nov 29, 2023 55.98 56.55 54.56 54.76 54.76 181,900
Nov 28, 2023 55.57 55.57 54.79 55.21 55.21 251,100
Nov 27, 2023 56.73 56.73 55.37 55.50 55.50 229,100
Nov 24, 2023 56.79 57.88 56.20 56.75 56.75 150,900
Nov 22, 2023 58.03 58.29 57.01 57.09 57.09 271,500
Nov 21, 2023 58.40 58.51 57.14 57.83 57.83 248,300
Nov 20, 2023 58.29 59.24 57.85 58.81 58.81 229,000
Nov 17, 2023 58.36 58.74 57.88 58.29 58.29 291,300
Nov 16, 2023 58.68 58.76 57.46 58.09 58.09 275,800
Nov 15, 2023 57.90 59.62 57.90 58.61 58.61 272,400
Nov 14, 2023 56.73 58.19 55.74 58.09 58.09 409,100
Nov 13, 2023 56.46 56.46 55.01 55.38 55.38 380,700
Nov 10, 2023 54.52 56.87 53.16 56.59 56.59 589,200
Nov 9, 2023 52.40 52.40 51.19 51.47 51.47 268,600
Nov 8, 2023 52.56 52.78 51.91 52.01 52.01 187,300
Nov 7, 2023 52.36 52.50 51.77 52.41 52.41 438,500
Nov 6, 2023 52.09 52.54 51.05 52.14 52.14 240,100
Nov 3, 2023 52.67 53.50 52.31 52.33 52.33 274,800
Nov 2, 2023 51.13 52.83 50.57 51.93 51.93 369,900
Nov 1, 2023 50.92 51.45 49.70 50.38 50.38 313,400
Oct 31, 2023 52.90 53.44 50.99 51.13 51.13 400,000
Oct 30, 2023 53.85 53.85 52.78 53.12 53.12 252,800
Oct 27, 2023 54.43 54.43 53.22 53.39 53.39 242,100
Oct 26, 2023 54.88 55.12 53.94 54.44 54.44 194,600
Oct 25, 2023 55.00 55.90 54.72 54.85 54.85 170,200
Oct 24, 2023 55.45 55.58 54.59 55.50 55.50 268,500
Oct 23, 2023 55.13 55.81 54.70 54.76 54.76 273,200
Oct 20, 2023 56.16 56.33 55.22 55.31 55.31 312,300
Oct 19, 2023 56.50 57.06 55.79 56.00 56.00 223,300
Oct 18, 2023 56.89 57.26 56.27 56.30 56.30 244,500
Oct 17, 2023 57.12 58.05 57.12 57.49 57.49 256,000
Oct 16, 2023 58.24 58.59 57.11 57.50 57.50 239,300
Oct 13, 2023 59.05 59.05 57.57 57.74 57.74 206,300
Oct 12, 2023 59.74 59.74 58.42 59.21 59.21 153,800
Oct 11, 2023 60.30 60.60 59.39 59.91 59.91 169,900
Oct 10, 2023 60.21 60.81 60.03 60.09 60.09 132,100
Oct 9, 2023 59.47 60.44 59.19 60.36 60.36 157,600
Oct 6, 2023 59.33 60.31 57.82 60.07 60.07 150,900
Oct 5, 2023 60.01 60.66 59.65 59.79 59.79 149,000
Oct 4, 2023 59.80 60.36 59.31 60.23 60.23 148,800
Oct 3, 2023 59.42 60.49 59.12 59.46 59.46 203,300
Oct 2, 2023 60.85 61.12 59.27 59.95 59.95 293,500
Sep 29, 2023 61.48 61.60 60.75 61.14 61.14 259,400
Sep 28, 2023 60.78 61.78 59.62 60.88 60.88 270,500
Sep 27, 2023 61.60 62.40 60.30 60.78 60.78 261,900
Sep 26, 2023 62.00 62.07 60.65 61.14 61.14 356,600
Sep 25, 2023 61.18 62.64 61.18 62.02 62.02 272,100
Sep 22, 2023 60.30 62.14 59.80 61.46 61.46 377,600
Sep 21, 2023 60.30 60.71 59.99 60.13 60.13 214,900
Sep 20, 2023 60.56 61.39 60.50 60.68 60.68 242,200
Sep 19, 2023 60.44 60.59 59.38 60.35 60.35 245,100
Sep 18, 2023 59.78 60.26 59.52 59.94 59.94 229,200
Sep 15, 2023 60.31 60.31 59.02 59.50 59.50 851,500
Sep 14, 2023 59.37 60.59 58.75 60.46 60.46 220,700
Sep 13, 2023 58.55 59.46 58.39 59.19 59.19 208,600
Sep 12, 2023 58.72 58.82 58.22 58.74 58.74 190,900
Sep 11, 2023 58.91 59.13 58.50 58.75 58.75 247,500
Sep 8, 2023 59.16 59.31 58.53 58.62 58.62 182,100
Sep 7, 2023 58.16 58.98 57.63 58.88 58.88 202,600
Sep 6, 2023 58.33 58.66 58.00 58.38 58.38 158,000
Sep 5, 2023 59.02 59.02 57.55 58.47 58.47 242,700
Sep 1, 2023 58.90 59.88 58.69 59.47 59.47 170,700
Aug 31, 2023 58.69 59.44 58.51 58.57 58.57 209,100
Aug 30, 2023 58.00 58.95 57.79 58.79 58.79 169,100
Aug 29, 2023 58.00 58.79 57.66 58.20 58.20 147,600
Aug 28, 2023 58.08 58.65 58.03 58.11 58.11 130,800
Aug 25, 2023 57.00 58.18 56.97 57.99 57.99 167,000
Aug 24, 2023 57.76 58.31 56.89 57.13 57.13 173,100
Aug 23, 2023 57.44 57.92 57.24 57.68 57.68 167,000
Aug 22, 2023 57.26 57.94 56.73 57.27 57.27 194,300
Aug 21, 2023 57.03 57.99 56.47 57.13 57.13 162,200
Aug 18, 2023 56.30 57.91 55.46 57.16 57.16 179,200
Aug 17, 2023 57.23 57.46 56.15 56.91 56.91 188,600
Aug 16, 2023 57.45 58.63 57.36 57.48 57.48 299,300
Aug 15, 2023 57.72 58.36 57.12 57.60 57.60 188,100
Aug 14, 2023 60.63 60.63 57.16 57.95 57.95 452,300
Aug 11, 2023 60.99 61.78 60.25 61.01 61.01 392,200
Aug 10, 2023 55.99 61.18 55.03 61.05 61.05 1,108,600
Aug 9, 2023 49.63 49.96 48.61 49.21 49.21 241,600
Aug 8, 2023 50.48 50.75 49.33 49.76 49.76 149,200
Aug 7, 2023 51.37 51.59 50.68 51.13 51.13 120,900
Aug 4, 2023 51.90 52.00 50.88 51.03 51.03 120,900
Aug 3, 2023 53.17 53.49 51.91 51.98 51.98 123,800
Aug 2, 2023 54.45 54.45 52.83 53.51 53.51 105,000
Aug 1, 2023 54.88 55.28 54.39 55.04 55.04 130,700
Jul 31, 2023 55.17 55.74 54.81 55.21 55.21 142,800
Jul 28, 2023 54.92 55.74 54.92 55.16 55.16 195,600
Jul 27, 2023 55.00 55.19 54.24 54.55 54.55 190,000
Jul 26, 2023 53.64 54.70 53.64 54.52 54.52 245,600
Jul 25, 2023 53.04 53.96 53.04 53.81 53.81 147,000
Jul 24, 2023 52.42 53.24 51.87 53.14 53.14 197,000
Jul 21, 2023 53.38 53.67 52.35 52.50 52.50 150,200
Jul 20, 2023 54.16 54.20 52.77 52.91 52.91 115,900
Jul 19, 2023 54.60 54.89 54.03 54.16 54.16 109,500
Jul 18, 2023 54.99 55.40 53.83 54.35 54.35 133,300
Jul 17, 2023 54.51 55.28 53.75 55.11 55.11 141,600
Jul 14, 2023 54.41 54.58 53.85 54.37 54.37 178,300
Jul 13, 2023 54.53 55.22 54.24 54.58 54.58 149,200
Jul 12, 2023 54.45 54.57 53.61 54.37 54.37 207,700
Jul 11, 2023 52.98 53.60 52.47 53.55 53.55 151,900
Jul 10, 2023 52.06 53.05 52.03 52.60 52.60 290,700
Jul 7, 2023 51.47 52.57 50.78 52.09 52.09 225,300
Jul 6, 2023 50.51 51.57 50.08 51.45 51.45 181,700
Jul 5, 2023 50.61 51.34 49.88 51.30 51.30 268,600
Jul 3, 2023 51.40 51.75 50.33 50.96 50.96 140,300
Jun 30, 2023 51.22 51.90 51.20 51.68 51.68 235,600
Jun 29, 2023 49.14 50.82 49.08 50.82 50.82 197,400
Jun 28, 2023 48.90 49.61 48.78 49.09 49.09 138,100
Jun 27, 2023 48.37 49.28 48.01 49.07 49.07 126,400
Jun 26, 2023 48.31 49.49 48.25 48.28 48.28 122,800
Jun 23, 2023 49.79 49.92 48.27 48.50 48.50 412,400
Jun 22, 2023 50.43 50.57 49.74 50.45 50.45 163,800
Jun 21, 2023 51.21 51.65 50.67 50.73 50.73 198,400
Jun 20, 2023 50.37 51.51 50.05 51.41 51.41 200,700
Jun 16, 2023 51.38 51.43 49.94 50.80 50.80 663,800
Jun 15, 2023 50.02 51.03 49.85 50.80 50.80 191,700
Jun 14, 2023 51.59 51.66 50.19 50.34 50.34 201,700
Jun 13, 2023 51.26 52.17 51.09 51.57 51.57 222,700
Jun 12, 2023 50.54 51.20 50.24 51.16 51.16 208,500
Jun 9, 2023 51.04 51.45 50.10 50.40 50.40 154,900
Jun 8, 2023 51.89 52.31 51.06 51.10 51.10 220,100
Jun 7, 2023 52.00 52.87 51.70 52.09 52.09 278,600
Jun 6, 2023 49.70 51.81 49.55 51.59 51.59 222,600
Jun 5, 2023 49.89 50.20 48.67 49.68 49.68 238,200
Jun 2, 2023 49.72 50.61 48.98 50.56 50.56 225,300
Jun 1, 2023 49.98 49.98 48.58 48.96 48.96 252,600
May 31, 2023 49.64 50.44 49.31 50.22 50.22 679,700
May 30, 2023 50.47 50.75 48.66 49.73 49.73 205,300
May 26, 2023 49.52 50.99 48.66 50.29 50.29 239,000
May 25, 2023 50.32 50.32 49.06 49.36 49.36 188,500
May 24, 2023 50.81 50.81 50.02 50.24 50.24 196,600
May 23, 2023 51.34 51.62 50.98 51.06 51.06 228,900
May 22, 2023 50.75 51.53 50.63 51.50 51.50 178,100
May 19, 2023 51.44 51.45 49.98 50.35 50.35 208,300
May 18, 2023 50.20 51.20 50.16 51.14 51.14 295,800
May 17, 2023 48.71 50.49 48.31 50.42 50.42 346,300
May 16, 2023 49.09 49.48 48.41 48.43 48.43 292,700
May 15, 2023 48.77 49.50 48.18 49.46 49.46 217,700
May 12, 2023 49.60 50.22 47.85 48.48 48.48 268,300
May 11, 2023 49.96 51.95 49.35 49.73 49.73 371,900
May 10, 2023 48.04 48.41 46.83 47.90 47.90 343,100
May 9, 2023 45.71 47.96 45.71 47.44 47.44 390,000
May 8, 2023 45.91 46.18 45.74 46.05 46.05 443,900
May 5, 2023 45.91 46.35 45.46 45.63 45.63 585,300
May 4, 2023 45.31 45.95 44.92 45.50 45.50 200,300
May 3, 2023 45.67 46.25 45.24 45.46 45.46 327,000
May 2, 2023 47.13 47.25 45.28 45.32 45.32 319,400
May 1, 2023 47.39 47.81 47.22 47.39 47.39 173,600
Apr 28, 2023 47.38 48.08 47.08 47.69 47.69 212,000
Apr 27, 2023 47.58 47.99 47.00 47.44 47.44 197,700
Apr 26, 2023 47.43 47.93 47.23 47.43 47.43 159,100
Apr 25, 2023 47.55 47.69 46.60 47.15 47.15 207,800
Apr 24, 2023 48.11 48.55 47.77 47.97 47.97 206,400
Apr 21, 2023 48.20 48.44 47.98 48.25 48.25 174,500
Apr 20, 2023 48.34 48.59 47.96 48.20 48.20 142,100

Related Tickers

ENFN Enfusion, Inc.
9.24
+1.43%
 
EGAN eGain Corporation
6.11
+0.83%
 
ADEA Adeia Inc.
9.94
+2.16%
 
CVLT Commvault Systems, Inc.
94.87
+0.76%
 
GWRE Guidewire Software, Inc.
107.64
-0.24%
 
MANH Manhattan Associates, Inc.
226.34
-1.78%
 
EVBG Everbridge, Inc.
34.88
0.00%
 
SPT Sprout Social, Inc.
50.98
-3.34%
 
CRNC Cerence Inc.
10.35
0.00%
 
UPLD Upland Software, Inc.
2.1600
-6.90%