ALRM(ALRM)
ALRM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $43.46 | $44.15 | $42.65 | $43.72 | 521,560 |
| 5/20/2026 | $43.18 | $44.10 | $42.45 | $44.04 | 370,627 |
| 5/19/2026 | $44.09 | $45.12 | $43.33 | $43.47 | 507,400 |
| 5/18/2026 | $42.52 | $44.00 | $42.28 | $43.83 | 452,337 |
| 5/15/2026 | $42.42 | $42.96 | $42.00 | $42.52 | 505,325 |
| 5/14/2026 | $42.63 | $43.50 | $42.24 | $42.35 | 495,021 |
| 5/13/2026 | $41.69 | $43.03 | $41.49 | $42.34 | 519,400 |
| 5/12/2026 | $44.02 | $44.02 | $41.78 | $42.13 | 871,300 |
| 5/11/2026 | $47.15 | $47.71 | $43.54 | $43.72 | 640,136 |
| 5/8/2026 | $47.00 | $48.62 | $46.78 | $47.60 | 572,427 |
| 5/7/2026 | $46.22 | $47.71 | $46.22 | $47.00 | 621,624 |
| 5/6/2026 | $46.90 | $46.90 | $45.38 | $45.44 | 361,407 |
| 5/5/2026 | $47.33 | $47.81 | $46.41 | $46.63 | 389,200 |
| 5/4/2026 | $46.86 | $47.86 | $46.74 | $47.23 | 360,600 |
| 5/1/2026 | $45.10 | $47.20 | $44.98 | $47.13 | 487,461 |
| 4/30/2026 | $43.96 | $44.60 | $43.59 | $44.41 | 796,400 |
| 4/29/2026 | $44.53 | $44.58 | $43.77 | $44.44 | 409,100 |
| 4/28/2026 | $45.30 | $45.97 | $44.91 | $45.04 | 311,500 |
| 4/27/2026 | $44.61 | $45.88 | $44.31 | $44.86 | 435,821 |
| 4/24/2026 | $43.51 | $44.81 | $43.43 | $44.73 | 392,700 |
| 4/23/2026 | $45.68 | $45.95 | $42.90 | $43.46 | 484,900 |
| 4/22/2026 | $46.29 | $46.64 | $45.92 | $46.27 | 325,820 |
| 4/21/2026 | $46.37 | $46.95 | $45.73 | $46.04 | 510,100 |
| 4/20/2026 | $46.19 | $46.92 | $45.91 | $46.23 | 415,800 |
| 4/17/2026 | $46.64 | $47.16 | $46.26 | $46.51 | 397,800 |
| 4/16/2026 | $46.17 | $46.55 | $45.31 | $45.60 | 416,011 |
| 4/15/2026 | $44.21 | $45.83 | $44.05 | $45.80 | 459,023 |
| 4/14/2026 | $43.72 | $44.36 | $43.22 | $43.86 | 528,099 |
| 4/13/2026 | $42.65 | $43.44 | $42.56 | $43.41 | 632,100 |
| 4/10/2026 | $43.45 | $43.54 | $41.92 | $42.65 | 599,100 |
| 4/9/2026 | $44.35 | $44.70 | $42.57 | $43.54 | 679,511 |
| 4/8/2026 | $45.00 | $45.77 | $44.54 | $44.69 | 622,501 |
| 4/7/2026 | $43.87 | $44.47 | $43.68 | $44.43 | 343,448 |
| 4/6/2026 | $43.57 | $44.36 | $43.35 | $44.19 | 293,735 |
| 4/2/2026 | $42.82 | $43.72 | $42.28 | $43.67 | 267,331 |
| 4/1/2026 | $43.48 | $43.73 | $42.52 | $43.30 | 318,705 |
| 3/31/2026 | $42.98 | $43.67 | $42.36 | $43.19 | 422,100 |
| 3/30/2026 | $42.59 | $43.09 | $42.16 | $42.34 | 395,502 |
| 3/27/2026 | $42.69 | $43.12 | $41.50 | $42.49 | 432,900 |
| 3/26/2026 | $42.52 | $43.76 | $42.52 | $43.21 | 304,400 |
| 3/25/2026 | $44.01 | $44.47 | $42.27 | $42.87 | 365,600 |
| 3/24/2026 | $44.61 | $44.61 | $43.40 | $43.53 | 470,308 |
| 3/23/2026 | $45.28 | $45.50 | $44.00 | $45.00 | 438,114 |
| 3/20/2026 | $46.14 | $46.14 | $44.25 | $44.37 | 963,800 |
| 3/19/2026 | $45.63 | $47.06 | $45.63 | $46.31 | 299,700 |
| 3/18/2026 | $45.59 | $46.64 | $45.59 | $46.06 | 393,100 |
| 3/17/2026 | $46.19 | $47.31 | $45.91 | $46.15 | 334,827 |
| 3/16/2026 | $46.95 | $47.06 | $46.10 | $46.13 | 404,244 |
| 3/13/2026 | $46.90 | $47.11 | $46.07 | $46.60 | 469,224 |
| 3/12/2026 | $48.23 | $49.21 | $46.70 | $46.90 | 400,847 |
| 3/11/2026 | $48.90 | $49.35 | $48.08 | $48.86 | 295,500 |
| 3/10/2026 | $49.50 | $49.97 | $48.31 | $48.90 | 350,507 |
| 3/9/2026 | $49.52 | $49.94 | $48.05 | $49.58 | 448,000 |
| 3/6/2026 | $49.56 | $50.07 | $48.97 | $49.92 | 429,446 |
| 3/5/2026 | $49.80 | $50.51 | $49.26 | $50.15 | 624,420 |
| 3/4/2026 | $49.45 | $50.21 | $48.57 | $50.12 | 380,542 |
| 3/3/2026 | $46.52 | $49.41 | $46.12 | $49.32 | 433,421 |
| 3/2/2026 | $46.69 | $48.17 | $46.65 | $47.48 | 489,563 |
| 2/27/2026 | $47.82 | $48.15 | $46.55 | $47.85 | 579,912 |
| 2/26/2026 | $47.56 | $48.80 | $47.39 | $48.69 | 787,920 |
| 2/25/2026 | $45.53 | $47.15 | $44.50 | $47.08 | 715,928 |
| 2/24/2026 | $44.29 | $45.97 | $44.27 | $45.47 | 760,435 |
| 2/23/2026 | $45.20 | $45.55 | $43.00 | $44.24 | 864,229 |
| 2/20/2026 | $47.07 | $47.40 | $44.78 | $45.59 | 769,531 |