Alarm.com Holdings Inc (ALRM)
64.80
+0.69
(+1.08%)
USD |
NASDAQ |
Apr 22, 16:00
64.74
-0.06
(-0.09%)
After-Hours: 20:00
Alarm.com Holdings Price: 64.80 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 64.46 | 65.17 | 64.20 | 64.80 | 135020.0 |
| Apr 19, 2024 | 64.15 | 64.91 | 63.73 | 64.11 | 213728.0 |
| Apr 18, 2024 | 64.29 | 65.00 | 63.80 | 64.30 | 199033.0 |
| Apr 17, 2024 | 65.07 | 65.54 | 64.21 | 64.25 | 197244.0 |
| Apr 16, 2024 | 65.62 | 66.14 | 64.62 | 64.68 | 221458.0 |
| Apr 15, 2024 | 68.09 | 68.22 | 65.68 | 65.77 | 246373.0 |
| Apr 12, 2024 | 67.96 | 68.15 | 67.46 | 67.82 | 173770.0 |
| Apr 11, 2024 | 68.90 | 69.06 | 67.66 | 68.34 | 184162.0 |
| Apr 10, 2024 | 69.00 | 69.41 | 67.97 | 68.76 | 256376.0 |
| Apr 09, 2024 | 69.86 | 70.68 | 69.69 | 70.68 | 201059.0 |
| Apr 08, 2024 | 69.44 | 70.34 | 69.20 | 69.72 | 298973.0 |
| Apr 05, 2024 | 69.43 | 70.17 | 69.09 | 69.20 | 300760.0 |
| Apr 04, 2024 | 71.00 | 71.55 | 69.77 | 69.85 | 268108.0 |
| Apr 03, 2024 | 69.68 | 71.04 | 69.68 | 70.52 | 185494.0 |
| Apr 02, 2024 | 70.44 | 70.45 | 69.48 | 70.25 | 398242.0 |
| Apr 01, 2024 | 72.37 | 72.37 | 70.56 | 71.16 | 243923.0 |
| Mar 28, 2024 | 72.87 | 73.58 | 72.11 | 72.47 | 370207.0 |
| Mar 27, 2024 | 74.00 | 74.24 | 72.70 | 72.94 | 221709.0 |
| Mar 26, 2024 | 73.61 | 74.04 | 72.87 | 73.26 | 247695.0 |
| Mar 25, 2024 | 73.29 | 73.56 | 72.75 | 73.21 | 146566.0 |
| Mar 22, 2024 | 73.81 | 73.93 | 72.66 | 72.99 | 175579.0 |
| Mar 21, 2024 | 73.96 | 74.96 | 73.54 | 73.57 | 207416.0 |
| Mar 20, 2024 | 73.15 | 74.03 | 72.57 | 73.44 | 186025.0 |
| Mar 19, 2024 | 72.10 | 73.61 | 71.99 | 73.05 | 202692.0 |
| Mar 18, 2024 | 73.21 | 74.26 | 72.70 | 72.76 | 210718.0 |
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
63.35
Average
60.61
Median
Oct 12 2022
Price Benchmarks
| Manhattan Associates Inc | 228.32 |
| Guidewire Software Inc | 109.79 |
| Bentley Systems Inc | 53.22 |
| Adobe Inc | 466.89 |
| 8x8 Inc | 2.21 |
Price Related Metrics
| PE Ratio | 42.08 |
| PS Ratio | 4.010 |
| PEG Ratio | 0.9879 |
| Price to Book Value | 4.700 |
| Price to Free Cash Flow | 29.03 |
| Earnings Yield | 2.38% |
| Market Cap | 3.236B |
| PEGY Ratio | 0.9879 |
| Operating PE Ratio | 52.91 |
| Normalized PE Ratio | 42.08 |