NasdaqGS - Nasdaq Real Time Price USD

Alarm.com Holdings, Inc. (ALRM)

57.32

-0.08

(-0.14%)

At close: June 2 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	57.03	57.63	56.62	57.32	57.32	385,000
May 30, 2025	57.56	57.62	56.77	57.40	57.40	316,600
May 29, 2025	57.50	57.83	56.88	57.58	57.58	240,600
May 28, 2025	57.65	57.97	57.00	57.12	57.12	186,900
May 27, 2025	57.11	58.06	56.89	57.73	57.73	253,000
May 23, 2025	56.03	56.97	56.03	56.50	56.50	227,300
May 22, 2025	57.00	57.69	56.39	56.94	56.94	371,800
May 21, 2025	58.15	59.14	57.56	57.68	57.68	348,000
May 20, 2025	58.76	59.23	58.48	58.76	58.76	241,600
May 19, 2025	58.61	59.27	58.49	58.95	58.95	273,200
May 16, 2025	58.73	59.69	58.60	59.64	59.64	534,300
May 15, 2025	59.91	60.25	58.66	58.71	58.71	265,300
May 14, 2025	60.17	60.47	59.23	59.96	59.96	419,300
May 13, 2025	60.00	60.76	58.81	60.68	60.68	407,600
May 12, 2025	57.92	60.24	57.02	59.97	59.97	605,800
May 9, 2025	55.12	58.38	53.91	56.04	56.04	620,800
May 8, 2025	53.71	55.74	53.53	55.31	55.31	542,000
May 7, 2025	53.17	53.72	52.85	53.38	53.38	431,500
May 6, 2025	53.30	53.55	52.56	52.68	52.68	338,500
May 5, 2025	53.89	54.73	53.59	53.89	53.89	236,400
May 2, 2025	54.16	54.60	53.76	54.47	54.47	241,100
May 1, 2025	53.46	54.13	52.72	53.76	53.76	288,800
Apr 30, 2025	53.22	53.70	52.36	53.60	53.60	282,300
Apr 29, 2025	53.37	53.97	53.01	53.73	53.73	249,400
Apr 28, 2025	53.00	53.92	52.97	53.44	53.44	244,300
Apr 25, 2025	52.33	53.06	52.11	53.04	53.04	283,500
Apr 24, 2025	51.78	53.06	51.38	52.54	52.54	404,100
Apr 23, 2025	51.51	52.20	51.18	51.77	51.77	360,000
Apr 22, 2025	50.01	50.62	49.37	50.57	50.57	438,900
Apr 21, 2025	50.05	50.05	49.00	49.34	49.34	291,400
Apr 17, 2025	50.53	50.89	50.30	50.40	50.40	236,300
Apr 16, 2025	50.90	51.53	50.05	50.60	50.60	306,600
Apr 15, 2025	51.44	52.17	51.28	51.44	51.44	236,900
Apr 14, 2025	51.66	51.86	50.78	51.50	51.50	229,800
Apr 11, 2025	51.14	51.67	50.13	51.37	51.37	388,400
Apr 10, 2025	51.87	52.37	50.18	51.13	51.13	431,700
Apr 9, 2025	49.00	53.99	48.69	53.10	53.10	581,000
Apr 8, 2025	52.14	52.14	48.95	49.56	49.56	592,600
Apr 7, 2025	49.03	51.52	48.23	50.45	50.45	726,900
Apr 4, 2025	51.08	52.70	50.44	50.93	50.93	693,600
Apr 3, 2025	54.11	54.24	52.24	52.50	52.50	449,300
Apr 2, 2025	55.10	56.03	55.10	55.75	55.75	318,100
Apr 1, 2025	55.31	56.01	54.53	55.83	55.83	533,500
Mar 31, 2025	55.48	55.74	54.58	55.65	55.65	377,800
Mar 28, 2025	57.48	57.48	55.77	55.81	55.81	259,800
Mar 27, 2025	57.62	57.97	57.06	57.59	57.59	193,900
Mar 26, 2025	57.60	58.42	57.25	57.76	57.76	230,400
Mar 25, 2025	57.56	58.21	57.29	57.69	57.69	308,400
Mar 24, 2025	57.40	58.00	56.67	57.40	57.40	383,700
Mar 21, 2025	56.34	57.02	56.04	56.54	56.54	653,700
Mar 20, 2025	58.80	59.00	56.86	56.94	56.94	309,400
Mar 19, 2025	58.58	59.42	58.16	59.27	59.27	479,000
Mar 18, 2025	58.01	58.46	57.99	58.39	58.39	389,400
Mar 17, 2025	58.13	59.28	58.13	58.36	58.36	416,700
Mar 14, 2025	58.50	58.96	57.88	58.49	58.49	501,500
Mar 13, 2025	58.64	59.17	58.01	58.02	58.02	510,600
Mar 12, 2025	58.67	58.86	58.13	58.82	58.82	453,900
Mar 11, 2025	58.20	59.10	57.69	58.48	58.48	424,700
Mar 10, 2025	58.23	58.69	57.15	58.26	58.26	427,500
Mar 7, 2025	58.69	59.06	57.45	58.92	58.92	357,300
Mar 6, 2025	59.10	59.91	58.37	58.83	58.83	379,800
Mar 5, 2025	58.14	59.81	57.94	59.74	59.74	368,600
Mar 4, 2025	57.61	58.86	57.45	58.41	58.41	349,500
Mar 3, 2025	58.32	58.98	58.05	58.32	58.32	401,300
Feb 28, 2025	58.05	58.44	57.22	58.09	58.09	366,600
Feb 27, 2025	57.84	58.81	57.26	58.12	58.12	440,400
Feb 26, 2025	58.80	59.56	57.65	57.86	57.86	437,400
Feb 25, 2025	60.03	60.67	58.85	59.11	59.11	556,700
Feb 24, 2025	60.33	61.41	59.74	60.33	60.33	612,000
Feb 21, 2025	60.98	61.22	58.74	59.55	59.55	740,900
Feb 20, 2025	60.41	61.25	59.92	60.56	60.56	528,400
Feb 19, 2025	60.85	61.15	60.38	60.73	60.73	511,300
Feb 18, 2025	62.74	62.97	60.67	61.54	61.54	435,500
Feb 14, 2025	63.88	64.26	62.79	62.97	62.97	467,500
Feb 13, 2025	62.91	63.93	62.75	63.82	63.82	178,300
Feb 12, 2025	62.58	62.99	61.64	62.60	62.60	248,300
Feb 11, 2025	61.84	63.71	61.84	63.56	63.56	433,700
Feb 10, 2025	62.83	62.98	62.26	62.50	62.50	201,600
Feb 7, 2025	63.36	63.36	61.46	62.41	62.41	263,300
Feb 6, 2025	62.61	63.60	62.15	63.38	63.38	257,300
Feb 5, 2025	62.76	63.17	61.41	62.65	62.65	267,200
Feb 4, 2025	61.03	62.64	60.47	62.47	62.47	260,700
Feb 3, 2025	59.52	61.49	59.25	61.28	61.28	280,600
Jan 31, 2025	61.45	61.60	60.26	60.67	60.67	234,700
Jan 30, 2025	61.48	62.21	60.88	61.25	61.25	180,600
Jan 29, 2025	62.06	62.07	60.97	61.20	61.20	319,600
Jan 28, 2025	61.95	62.64	61.67	62.37	62.37	229,200
Jan 27, 2025	61.17	63.04	61.17	61.99	61.99	232,200
Jan 24, 2025	61.84	62.48	61.36	61.46	61.46	169,100
Jan 23, 2025	61.14	62.22	61.10	62.14	62.14	270,700
Jan 22, 2025	62.06	62.25	61.15	61.72	61.72	234,100
Jan 21, 2025	61.80	62.59	61.43	62.13	62.13	303,300
Jan 17, 2025	62.12	62.12	61.09	61.36	61.36	175,400
Jan 16, 2025	60.91	61.77	60.90	61.38	61.38	209,300
Jan 15, 2025	61.95	62.01	60.66	60.92	60.92	278,600
Jan 14, 2025	59.79	60.74	59.52	60.61	60.61	238,400
Jan 13, 2025	58.67	59.71	58.67	59.61	59.61	325,300
Jan 10, 2025	59.47	59.85	58.88	59.45	59.45	290,000
Jan 8, 2025	59.24	60.63	59.22	60.48	60.48	329,200
Jan 7, 2025	60.82	61.12	59.37	59.86	59.86	259,700
Jan 6, 2025	60.53	61.31	60.29	60.70	60.70	327,700
Jan 3, 2025	59.78	60.45	59.29	60.37	60.37	274,400
Jan 2, 2025	61.05	61.30	59.42	59.83	59.83	378,400
Dec 31, 2024	61.44	61.72	60.64	60.80	60.80	249,100
Dec 30, 2024	61.66	61.86	60.63	61.06	61.06	213,400
Dec 27, 2024	62.65	63.04	61.31	62.07	62.07	192,200
Dec 26, 2024	61.72	63.19	61.51	62.98	62.98	233,900
Dec 24, 2024	61.46	62.58	61.31	62.30	62.30	154,400
Dec 23, 2024	62.95	63.55	61.26	61.31	61.31	455,100
Dec 20, 2024	63.50	64.58	62.49	62.95	62.95	1,583,800
Dec 19, 2024	65.43	65.76	63.64	64.35	64.35	410,300
Dec 18, 2024	68.05	68.54	64.18	64.54	64.54	497,000
Dec 17, 2024	67.43	67.95	66.70	67.86	67.86	399,900
Dec 16, 2024	66.92	68.00	66.80	67.71	67.71	283,900
Dec 13, 2024	67.22	67.50	65.90	67.11	67.11	338,100
Dec 12, 2024	67.66	68.53	66.40	67.10	67.10	418,900
Dec 11, 2024	68.53	68.76	67.74	68.17	68.17	647,300
Dec 10, 2024	68.22	69.01	67.69	68.06	68.06	483,400
Dec 9, 2024	68.70	69.12	68.15	68.27	68.27	460,500
Dec 6, 2024	68.58	68.97	68.07	68.41	68.41	343,400
Dec 5, 2024	68.72	68.91	67.75	67.95	67.95	478,700
Dec 4, 2024	66.23	70.06	66.20	68.81	68.81	870,700
Dec 3, 2024	64.92	66.08	64.55	66.05	66.05	313,100
Dec 2, 2024	65.12	65.35	64.08	64.66	64.66	375,000
Nov 29, 2024	64.34	65.19	64.24	65.14	65.14	247,300
Nov 27, 2024	64.60	64.92	63.55	64.17	64.17	319,700
Nov 26, 2024	64.21	65.08	64.01	64.53	64.53	343,200
Nov 25, 2024	62.79	65.55	62.79	64.86	64.86	564,900
Nov 22, 2024	61.06	62.41	60.83	62.32	62.32	284,900
Nov 21, 2024	60.54	60.83	59.99	60.78	60.78	316,900
Nov 20, 2024	59.67	60.32	59.10	60.20	60.20	450,100
Nov 19, 2024	58.92	59.88	58.88	59.76	59.76	365,600
Nov 18, 2024	59.70	59.94	58.57	59.35	59.35	416,000
Nov 15, 2024	60.04	60.22	59.06	59.85	59.85	487,100
Nov 14, 2024	60.59	60.59	59.34	59.93	59.93	341,100
Nov 13, 2024	60.42	61.58	60.15	60.95	60.95	599,600
Nov 12, 2024	61.07	61.83	59.82	60.50	60.50	506,000
Nov 11, 2024	61.65	62.91	60.99	61.37	61.37	656,300
Nov 8, 2024	65.90	67.30	62.57	63.51	63.51	903,700
Nov 7, 2024	58.00	58.58	57.08	57.14	57.14	661,500
Nov 6, 2024	57.89	59.32	57.77	58.00	58.00	619,200
Nov 5, 2024	54.66	56.14	54.50	56.00	56.00	455,000
Nov 4, 2024	53.22	54.74	53.14	53.91	53.91	339,000
Nov 1, 2024	53.48	54.56	53.28	53.42	53.42	310,500
Oct 31, 2024	54.22	54.51	53.31	53.33	53.33	282,600
Oct 30, 2024	55.08	55.57	54.29	54.35	54.35	325,700
Oct 29, 2024	54.25	55.41	54.04	55.32	55.32	310,100
Oct 28, 2024	54.98	55.43	54.60	54.63	54.63	351,300
Oct 25, 2024	54.15	55.17	53.82	54.50	54.50	379,000
Oct 24, 2024	54.12	54.63	53.55	53.94	53.94	325,200
Oct 23, 2024	54.24	54.61	53.65	53.80	53.80	334,700
Oct 22, 2024	53.31	54.64	53.31	54.54	54.54	272,500
Oct 21, 2024	53.61	53.97	53.21	53.65	53.65	221,000
Oct 18, 2024	54.00	54.15	53.47	53.86	53.86	369,200
Oct 17, 2024	54.00	54.00	52.89	53.90	53.90	230,000
Oct 16, 2024	54.23	54.79	53.63	53.99	53.99	220,500
Oct 15, 2024	53.97	54.51	53.60	53.98	53.98	285,800
Oct 14, 2024	54.04	54.26	53.20	53.71	53.71	225,900
Oct 11, 2024	53.33	54.20	53.08	53.85	53.85	368,600
Oct 10, 2024	52.80	53.49	52.46	53.33	53.33	258,500
Oct 9, 2024	52.79	53.54	52.72	53.42	53.42	211,400
Oct 8, 2024	52.45	53.50	52.19	52.79	52.79	348,800
Oct 7, 2024	52.48	52.76	51.88	52.40	52.40	386,100
Oct 4, 2024	53.24	53.24	52.21	52.87	52.87	292,900
Oct 3, 2024	52.24	52.66	51.87	52.26	52.26	230,200
Oct 2, 2024	53.68	53.74	52.25	52.54	52.54	409,800
Oct 1, 2024	54.60	54.64	53.17	53.85	53.85	392,200
Sep 30, 2024	54.97	55.68	54.26	54.67	54.67	332,000
Sep 27, 2024	54.60	56.06	54.09	55.33	55.33	445,800
Sep 26, 2024	54.50	54.53	53.73	54.21	54.21	492,200
Sep 25, 2024	55.00	55.49	53.72	53.82	53.82	371,300
Sep 24, 2024	56.41	56.60	55.19	55.20	55.20	251,400
Sep 23, 2024	55.82	56.38	55.32	56.18	56.18	329,300
Sep 20, 2024	55.53	56.05	54.73	55.95	55.95	1,306,600
Sep 19, 2024	54.93	55.31	54.19	54.92	54.92	374,200
Sep 18, 2024	53.81	54.67	53.06	53.50	53.50	603,700
Sep 17, 2024	54.90	55.44	53.85	54.08	54.08	351,800
Sep 16, 2024	55.23	55.24	53.66	54.32	54.32	473,400
Sep 13, 2024	54.75	55.57	54.36	55.25	55.25	463,100
Sep 12, 2024	54.49	54.73	53.59	54.01	54.01	624,300
Sep 11, 2024	53.90	54.86	53.10	54.22	54.22	1,025,600
Sep 10, 2024	55.76	55.76	53.74	54.24	54.24	430,500
Sep 9, 2024	55.05	55.81	54.01	55.41	55.41	720,000
Sep 6, 2024	57.44	57.70	54.67	54.75	54.75	825,900
Sep 5, 2024	58.26	58.66	57.58	57.88	57.88	292,000
Sep 4, 2024	57.93	58.80	57.60	58.25	58.25	265,600
Sep 3, 2024	58.98	59.71	57.72	58.19	58.19	498,600
Aug 30, 2024	60.03	60.58	59.42	59.54	59.54	687,300
Aug 29, 2024	59.12	60.56	58.56	59.79	59.79	300,000
Aug 28, 2024	59.10	59.47	58.46	58.53	58.53	311,800
Aug 27, 2024	59.57	60.12	59.31	59.35	59.35	257,400
Aug 26, 2024	61.67	61.91	59.79	59.86	59.86	404,700
Aug 23, 2024	60.32	62.14	60.18	61.67	61.67	549,400
Aug 22, 2024	59.64	60.72	59.63	60.07	60.07	363,200
Aug 21, 2024	58.92	59.86	58.71	59.60	59.60	344,100
Aug 20, 2024	58.94	59.04	58.31	58.48	58.48	308,900
Aug 19, 2024	59.64	59.75	58.85	59.14	59.14	397,000
Aug 16, 2024	60.14	60.37	59.55	59.64	59.64	454,900
Aug 15, 2024	61.29	61.56	59.97	60.32	60.32	419,700
Aug 14, 2024	60.53	60.84	59.69	60.03	60.03	360,700
Aug 13, 2024	59.81	60.79	59.65	60.46	60.46	362,200
Aug 12, 2024	61.23	61.76	59.22	59.37	59.37	339,400
Aug 9, 2024	63.10	65.26	60.93	61.15	61.15	752,700
Aug 8, 2024	65.29	65.96	64.47	65.60	65.60	505,900
Aug 7, 2024	65.97	66.86	63.85	64.37	64.37	241,600
Aug 6, 2024	64.19	66.15	63.67	64.96	64.96	322,600
Aug 5, 2024	62.06	65.26	61.75	63.96	63.96	337,500
Aug 2, 2024	65.48	66.86	65.46	65.95	65.95	305,100
Aug 1, 2024	70.39	71.26	67.61	68.34	68.34	307,000
Jul 31, 2024	71.90	71.98	70.11	70.55	70.55	413,900
Jul 30, 2024	70.82	71.40	70.49	71.19	71.19	229,000
Jul 29, 2024	69.62	70.39	69.36	70.19	70.19	263,100
Jul 26, 2024	69.70	70.66	68.79	69.41	69.41	228,900
Jul 25, 2024	67.31	69.90	67.17	68.74	68.74	428,700
Jul 24, 2024	68.68	69.48	67.03	67.09	67.09	215,000
Jul 23, 2024	67.98	69.33	67.80	69.02	69.02	233,000
Jul 22, 2024	67.41	67.93	66.79	67.70	67.70	269,900
Jul 19, 2024	68.00	68.41	66.86	67.21	67.21	223,900
Jul 18, 2024	68.63	69.57	67.40	67.84	67.84	210,400
Jul 17, 2024	69.67	70.18	68.78	69.12	69.12	352,300
Jul 16, 2024	67.58	69.99	67.58	69.70	69.70	592,300
Jul 15, 2024	66.27	67.43	65.96	66.95	66.95	355,300
Jul 12, 2024	66.96	67.15	65.65	65.73	65.73	418,200
Jul 11, 2024	66.06	66.92	65.66	66.44	66.44	392,400
Jul 10, 2024	64.32	64.74	63.79	64.64	64.64	213,400
Jul 9, 2024	64.19	64.60	63.26	64.14	64.14	230,200
Jul 8, 2024	64.71	65.11	64.35	64.36	64.36	228,300
Jul 5, 2024	64.02	64.71	64.00	64.40	64.40	241,600
Jul 3, 2024	63.36	64.57	63.16	64.32	64.32	216,200
Jul 2, 2024	62.79	63.30	62.31	63.10	63.10	293,000
Jul 1, 2024	63.62	63.87	61.50	62.79	62.79	1,014,600
Jun 28, 2024	63.57	64.23	63.00	63.54	63.54	1,406,500
Jun 27, 2024	62.17	63.41	61.55	63.05	63.05	1,136,300
Jun 26, 2024	61.26	61.70	60.69	61.59	61.59	1,131,400
Jun 25, 2024	61.91	62.39	61.06	61.42	61.42	1,182,300
Jun 24, 2024	62.40	63.06	61.49	61.96	61.96	910,000
Jun 21, 2024	61.17	62.40	60.53	62.39	62.39	782,500
Jun 20, 2024	60.97	61.39	60.60	60.91	60.91	263,300
Jun 18, 2024	61.90	62.17	61.21	61.32	61.32	250,600
Jun 17, 2024	61.83	62.20	61.13	61.75	61.75	309,800
Jun 14, 2024	61.88	62.25	61.03	61.84	61.84	869,600
Jun 13, 2024	63.20	63.20	61.95	62.39	62.39	363,000
Jun 12, 2024	63.83	64.43	63.22	63.31	63.31	632,500
Jun 11, 2024	62.33	62.97	62.10	62.65	62.65	461,700
Jun 10, 2024	61.72	62.69	61.11	62.62	62.62	417,800
Jun 7, 2024	62.50	63.07	62.24	62.29	62.29	372,200
Jun 6, 2024	63.44	63.71	62.74	62.93	62.93	454,200
Jun 5, 2024	62.75	64.00	62.60	63.50	63.50	517,900
Jun 4, 2024	64.20	64.33	62.51	62.65	62.65	550,000
Jun 3, 2024	65.53	65.91	64.59	64.76	64.76	669,500

BL BlackLine, Inc.

55.76

-0.30%

APPF AppFolio, Inc.

209.81

-0.64%

INTA Intapp, Inc.

55.70

+1.05%

DUOT Duos Technologies Group, Inc.

7.95

+3.92%

SPSC SPS Commerce, Inc.

138.91

-1.31%

LTCH Latch, Inc.

0.0800

-25.58%

9E80.BE Fortnox AB

7.83

-0.33%

AEYE AudioEye, Inc.

11.93

-2.37%

SMRT SmartRent, Inc.

0.8430

-0.15%

IFM.AX Infomedia Ltd

1.2200

+1.24%