Alarm.com Holdings Inc (ALRM)
62.32
+1.54
(+2.53%)
USD |
NASDAQ |
Nov 22, 16:00
62.32
0.00 (0.00%)
After-Hours: 20:00
Alarm.com Holdings Price: 62.32 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 61.06 | 62.41 | 60.84 | 62.32 | 276827.0 |
| Nov 21, 2024 | 60.54 | 60.83 | 59.99 | 60.78 | 316918.0 |
| Nov 20, 2024 | 59.67 | 60.32 | 59.10 | 60.20 | 450101.0 |
| Nov 19, 2024 | 58.92 | 59.88 | 58.88 | 59.76 | 365909.0 |
| Nov 18, 2024 | 59.70 | 59.94 | 58.57 | 59.35 | 416037.0 |
| Nov 15, 2024 | 60.04 | 60.22 | 59.06 | 59.85 | 487120.0 |
| Nov 14, 2024 | 60.59 | 60.59 | 59.34 | 59.93 | 341126.0 |
| Nov 13, 2024 | 60.42 | 61.58 | 60.16 | 60.95 | 599575.0 |
| Nov 12, 2024 | 61.07 | 61.83 | 59.82 | 60.50 | 505988.0 |
| Nov 11, 2024 | 61.65 | 62.91 | 60.99 | 61.37 | 656285.0 |
| Nov 08, 2024 | 65.90 | 67.30 | 62.57 | 63.51 | 903716.0 |
| Nov 07, 2024 | 58.00 | 58.58 | 57.08 | 57.14 | 661737.0 |
| Nov 06, 2024 | 57.89 | 59.32 | 57.77 | 58.00 | 619253.0 |
| Nov 05, 2024 | 54.66 | 56.14 | 54.50 | 56.00 | 455112.0 |
| Nov 04, 2024 | 53.22 | 54.74 | 53.14 | 53.91 | 338995.0 |
| Nov 01, 2024 | 53.48 | 54.56 | 53.28 | 53.42 | 310526.0 |
| Oct 31, 2024 | 54.22 | 54.51 | 53.31 | 53.33 | 282597.0 |
| Oct 30, 2024 | 55.08 | 55.57 | 54.29 | 54.35 | 325698.0 |
| Oct 29, 2024 | 54.25 | 55.41 | 54.04 | 55.32 | 310160.0 |
| Oct 28, 2024 | 54.98 | 55.43 | 54.60 | 54.63 | 351251.0 |
| Oct 25, 2024 | 54.15 | 55.17 | 53.82 | 54.50 | 378966.0 |
| Oct 24, 2024 | 54.12 | 54.63 | 53.55 | 53.94 | 325241.0 |
| Oct 23, 2024 | 54.24 | 54.61 | 53.65 | 53.80 | 334663.0 |
| Oct 22, 2024 | 53.31 | 54.64 | 53.31 | 54.54 | 272493.0 |
| Oct 21, 2024 | 53.61 | 53.97 | 53.21 | 53.65 | 221031.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.29
Minimum
Mar 16 2020
107.69
Maximum
Jan 13 2021
64.46
Average
62.01
Median
Price Benchmarks
| Manhattan Associates Inc | 280.40 |
| Guidewire Software Inc | 202.82 |
| Bentley Systems Inc | 48.51 |
| Inuvo Inc | 0.2423 |
| Issuer Direct Corp | 9.645 |
Price Related Metrics
| PE Ratio | 26.86 |
| PS Ratio | 3.816 |
| PEG Ratio | 0.3364 |
| Price to Book Value | 4.462 |
| Price to Free Cash Flow | 19.76 |
| Earnings Yield | 3.72% |
| Market Cap | 3.080B |
| PEGY Ratio | 0.3364 |
| Operating PE Ratio | 34.10 |
| Normalized PE Ratio | 26.86 |