Alarm.com Holdings Inc (ALRM)
70.20
+1.93
(+2.83%)
USD |
NASDAQ |
May 06, 16:00
70.20
0.00 (0.00%)
After-Hours: 20:00
Alarm.com Holdings Price: 70.20 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 68.99 | 69.50 | 67.73 | 68.27 | 214828.0 |
May 02, 2024 | 67.61 | 67.94 | 66.61 | 67.75 | 254869.0 |
May 01, 2024 | 66.63 | 68.08 | 66.04 | 66.90 | 277039.0 |
Apr 30, 2024 | 66.02 | 67.21 | 66.01 | 66.50 | 481282.0 |
Apr 29, 2024 | 66.39 | 67.18 | 66.13 | 66.45 | 297857.0 |
Apr 26, 2024 | 65.71 | 66.62 | 65.50 | 65.97 | 195900.0 |
Apr 25, 2024 | 64.99 | 65.49 | 64.26 | 65.23 | 153173.0 |
Apr 24, 2024 | 66.45 | 66.71 | 65.24 | 65.79 | 153613.0 |
Apr 23, 2024 | 64.71 | 66.70 | 64.51 | 66.15 | 190819.0 |
Apr 22, 2024 | 64.46 | 65.17 | 64.20 | 64.82 | 170287.0 |
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 |
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
63.32
Average
60.61
Median
Oct 12 2022
Price Benchmarks
Manhattan Associates Inc | 213.31 |
Guidewire Software Inc | 116.56 |
Bentley Systems Inc | 53.52 |
Paycom Software Inc | 174.47 |
Issuer Direct Corp | 11.28 |
Price Related Metrics
PE Ratio | 45.58 |
PS Ratio | 4.344 |
PEG Ratio | 1.070 |
Price to Book Value | 5.092 |
Price to Free Cash Flow | 31.45 |
Earnings Yield | 2.19% |
Market Cap | 3.506B |
PEGY Ratio | 1.070 |
Operating PE Ratio | 57.32 |
Normalized PE Ratio | 45.58 |