NasdaqGS - Delayed Quote • USD
Alarm.com Holdings, Inc. (ALRM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:37 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 64.15 | 64.83 | 63.73 | 64.11 | 64.11 | 207,558 |
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%
ADEA Adeia Inc.
9.94
+2.16%
EVBG Everbridge, Inc.
34.88
0.00%
AGYS Agilysys, Inc.
81.78
+0.04%
BSY Bentley Systems, Incorporated
52.46
+0.77%
DCBO Docebo Inc.
44.49
+0.07%
CVLT Commvault Systems, Inc.
94.87
+0.76%
BCOV Brightcove Inc.
1.7400
+1.16%
BL BlackLine, Inc.
57.37
-0.83%
SPT Sprout Social, Inc.
50.98
-3.34%