Price · as of 2026-09-03
$54.37
Market cap 2.19B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 29, 2018 – Feb 2, 2018 | $37.48 | $38.03 | $37.39 | $38.03 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $36.42 | $37.33 | $34.85 | $34.85 | 41 |
| Feb 12, 2018 – Feb 16, 2018 | $36.02 | $37.71 | $35.46 | $37.71 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $38.23 | $38.47 | $38.23 | $38.47 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $38.73 | $38.73 | $35.97 | $36.64 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $37.20 | $38.08 | $36.42 | $38.08 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $38.42 | $39.62 | $38.42 | $38.73 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $38.76 | $39.62 | $38.43 | $38.77 | 39 |
| Mar 26, 2018 – Mar 29, 2018 | $37.60 | $38.76 | $36.58 | $36.58 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $37.19 | $38.72 | $37.19 | $38.72 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $38.35 | $38.74 | $37.80 | $38.74 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $39.29 | $42.52 | $39.29 | $41.96 | 1 |
| Apr 23, 2018 – Apr 27, 2018 | $41.80 | $41.80 | $40.41 | $40.46 | 95 |
| Apr 30, 2018 – May 4, 2018 | $40.09 | $42.35 | $40.09 | $42.35 | 164 |
| May 7, 2018 – May 11, 2018 | $39.39 | $39.56 | $39.39 | $39.56 | 339 |
| May 14, 2018 – May 18, 2018 | $39.46 | $41.35 | $39.46 | $41.35 | 0 |
| May 21, 2018 – May 22, 2018 | $42.07 | $42.47 | $42.07 | $42.47 | 0 |
| May 28, 2018 – Jun 1, 2018 | $44.12 | $45.12 | $44.12 | $45.12 | 328 |
| Jun 4, 2018 – Jun 7, 2018 | $45.36 | $45.50 | $44.86 | $44.89 | 1,335 |
| Jul 16, 2018 – Jul 16, 2018 | $42.77 | $42.82 | $42.77 | $42.78 | 370 |
| Oct 1, 2018 – Oct 3, 2018 | $54.68 | $54.79 | $54.68 | $54.79 | 336 |
| Oct 8, 2018 – Oct 8, 2018 | $50.13 | $50.13 | $50.13 | $50.13 | 195 |
| Nov 26, 2018 – Nov 30, 2018 | $51.37 | $51.66 | $49.70 | $49.91 | 57 |
| Jan 14, 2019 – Jan 16, 2019 | $56.62 | $58.41 | $56.62 | $57.36 | 146 |
| Feb 25, 2019 – Feb 25, 2019 | $65.26 | $65.34 | $63.95 | $64.70 | 288 |
| Mar 25, 2019 – Mar 26, 2019 | $61.90 | $62.86 | $61.53 | $62.49 | 88 |
| Jun 24, 2019 – Jun 26, 2019 | $52.75 | $52.75 | $52.75 | $52.75 | 326 |
| Jun 15, 2020 – Jun 17, 2020 | $61.77 | $61.77 | $61.77 | $61.77 | 1,306 |
| Jul 6, 2020 – Jul 6, 2020 | $69.07 | $69.07 | $69.07 | $69.07 | 1,306 |
| Nov 2, 2020 – Nov 6, 2020 | $72.21 | $72.21 | $72.21 | $72.21 | 49,000 |
| Jan 11, 2021 – Jan 15, 2021 | $105.35 | $105.35 | $96.71 | $96.71 | 80 |
| Jan 18, 2021 – Jan 19, 2021 | $95.36 | $95.36 | $95.36 | $95.36 | 24 |
| Jan 25, 2021 – Jan 28, 2021 | $97.16 | $97.16 | $92.34 | $96.77 | 121 |
| Feb 1, 2021 – Feb 5, 2021 | $92.74 | $100.75 | $92.74 | $100.75 | 79 |
| Feb 8, 2021 – Feb 8, 2021 | $102.56 | $102.56 | $102.56 | $102.56 | 75 |
| Feb 15, 2021 – Feb 17, 2021 | $97.07 | $97.07 | $94.84 | $94.84 | 90 |
| Feb 22, 2021 – Feb 26, 2021 | $90.71 | $93.23 | $88.57 | $88.57 | 2,777 |
| Mar 1, 2021 – Mar 5, 2021 | $81.93 | $81.93 | $81.55 | $81.55 | 152 |
| Mar 8, 2021 – Mar 12, 2021 | $86.51 | $90.15 | $86.51 | $90.06 | 626 |
| Mar 22, 2021 – Mar 25, 2021 | $80.31 | $80.31 | $80.31 | $80.31 | 16 |
| Mar 29, 2021 – Mar 30, 2021 | $82.42 | $82.42 | $82.42 | $82.42 | 45 |
| Apr 5, 2021 – Apr 8, 2021 | $88.52 | $89.72 | $87.58 | $89.72 | 383 |
| Apr 12, 2021 – Apr 15, 2021 | $87.65 | $94.74 | $87.65 | $92.69 | 178 |
| Apr 19, 2021 – Apr 23, 2021 | $92.38 | $92.38 | $92.38 | $92.38 | 23 |
| Apr 26, 2021 – Apr 29, 2021 | $93.23 | $94.80 | $91.80 | $91.80 | 59 |
| May 3, 2021 – May 5, 2021 | $85.27 | $85.27 | $83.63 | $83.63 | 256 |
| May 10, 2021 – May 13, 2021 | $83.04 | $84.38 | $78.60 | $78.60 | 193 |
| May 24, 2021 – May 28, 2021 | $80.66 | $81.72 | $80.66 | $81.14 | 198 |
| May 31, 2021 – Jun 3, 2021 | $78.34 | $78.34 | $78.34 | $78.34 | 13 |
| Jun 7, 2021 – Jun 8, 2021 | $81.48 | $81.48 | $81.48 | $81.48 | 6 |
| Jun 14, 2021 – Jun 18, 2021 | $84.27 | $84.27 | $81.91 | $83.27 | 175 |
| Jun 21, 2021 – Jun 25, 2021 | $84.28 | $84.28 | $84.28 | $84.28 | 69 |
| Jul 5, 2021 – Jul 7, 2021 | $84.50 | $85.58 | $84.50 | $85.58 | 32 |
| Jul 12, 2021 – Jul 15, 2021 | $82.95 | $82.95 | $82.95 | $82.95 | 20 |
| Jul 26, 2021 – Jul 28, 2021 | $78.92 | $79.81 | $78.92 | $79.81 | 351 |
| Aug 2, 2021 – Aug 6, 2021 | $85.52 | $92.12 | $85.52 | $92.12 | 80 |
| Aug 9, 2021 – Aug 13, 2021 | $84.74 | $84.74 | $83.72 | $83.72 | 295 |
| Aug 16, 2021 – Aug 19, 2021 | $78.66 | $78.66 | $75.86 | $75.86 | 75 |
| Aug 23, 2021 – Aug 26, 2021 | $79.86 | $82.43 | $79.86 | $81.78 | 107 |
| Aug 30, 2021 – Sep 1, 2021 | $82.96 | $84.84 | $82.96 | $84.84 | 276 |
| Sep 6, 2021 – Sep 7, 2021 | $84.94 | $84.94 | $84.94 | $84.94 | 53 |
| Sep 20, 2021 – Sep 24, 2021 | $76.83 | $81.49 | $76.83 | $81.14 | 576 |
| Oct 4, 2021 – Oct 7, 2021 | $80.37 | $80.37 | $80.37 | $80.37 | 9 |
| Oct 25, 2021 – Oct 27, 2021 | $81.32 | $81.32 | $80.75 | $80.75 | 131 |
| Nov 1, 2021 – Nov 5, 2021 | $84.01 | $87.39 | $84.01 | $87.30 | 74 |
| Nov 15, 2021 – Nov 19, 2021 | $84.79 | $84.79 | $81.46 | $82.98 | 7,176 |
| Nov 22, 2021 – Nov 23, 2021 | $82.98 | $82.98 | $82.98 | $82.98 | 111 |
| Dec 13, 2021 – Dec 17, 2021 | $74.85 | $78.35 | $74.66 | $78.35 | 100 |
| Dec 20, 2021 – Dec 22, 2021 | $81.65 | $81.65 | $81.65 | $81.65 | 0 |
| Jan 17, 2022 – Jan 18, 2022 | $76.88 | $76.88 | $76.88 | $76.88 | 47 |
| Jan 24, 2022 – Jan 24, 2022 | $71.66 | $71.66 | $71.66 | $71.66 | 1 |
| Jan 31, 2022 – Jan 31, 2022 | $72.68 | $72.68 | $72.68 | $72.68 | 5 |
| Feb 7, 2022 – Feb 7, 2022 | $70.47 | $70.47 | $70.47 | $70.47 | 35 |
| Mar 7, 2022 – Mar 8, 2022 | $64.76 | $64.76 | $64.10 | $64.10 | 359 |
| Mar 14, 2022 – Mar 18, 2022 | $62.76 | $67.14 | $62.76 | $67.14 | 24 |
| Mar 21, 2022 – Mar 21, 2022 | $67.92 | $67.92 | $67.09 | $67.09 | 947 |
| Mar 28, 2022 – Apr 1, 2022 | $72.69 | $72.69 | $66.68 | $66.68 | 20 |
| Apr 4, 2022 – Apr 8, 2022 | $72.41 | $72.41 | $61.46 | $61.46 | 86 |
| Apr 11, 2022 – Apr 13, 2022 | $66.69 | $66.69 | $61.19 | $65.53 | 5 |
| Apr 18, 2022 – Apr 22, 2022 | $59.31 | $60.59 | $59.31 | $60.56 | 13 |
| May 9, 2022 – May 13, 2022 | $55.87 | $58.85 | $55.47 | $58.85 | 8 |
| May 16, 2022 – May 19, 2022 | $61.89 | $61.89 | $61.89 | $61.89 | 0 |
| May 23, 2022 – May 26, 2022 | $61.99 | $63.79 | $61.99 | $62.51 | 256 |
| May 30, 2022 – May 31, 2022 | $65.09 | $65.09 | $65.09 | $65.09 | 30 |
| Jun 6, 2022 – Jun 6, 2022 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| Jun 13, 2022 – Jun 16, 2022 | $57.74 | $57.74 | $57.74 | $57.74 | 0 |
| Jun 20, 2022 – Jun 23, 2022 | $61.67 | $61.67 | $60.86 | $61.12 | 0 |
| Jun 27, 2022 – Jun 29, 2022 | $64.36 | $64.36 | $60.91 | $60.91 | 8 |
| Jul 4, 2022 – Jul 7, 2022 | $63.70 | $63.70 | $63.70 | $63.70 | 0 |
| Jul 11, 2022 – Jul 13, 2022 | $64.40 | $65.13 | $63.91 | $63.91 | 0 |
| Jul 18, 2022 – Jul 21, 2022 | $65.99 | $69.19 | $65.99 | $69.18 | 10 |
| Jul 25, 2022 – Jul 29, 2022 | $68.67 | $70.62 | $67.89 | $70.62 | 3 |
| Aug 1, 2022 – Aug 5, 2022 | $70.61 | $71.79 | $70.61 | $71.79 | 11 |
| Aug 15, 2022 – Aug 19, 2022 | $76.33 | $76.33 | $73.31 | $73.31 | 59 |
| Sep 5, 2022 – Sep 8, 2022 | $69.25 | $69.25 | $69.25 | $69.25 | 1 |
| Sep 12, 2022 – Sep 15, 2022 | $71.69 | $71.69 | $69.31 | $71.26 | 46 |
| Sep 19, 2022 – Sep 22, 2022 | $63.07 | $63.07 | $63.07 | $63.07 | 0 |
| Oct 3, 2022 – Oct 6, 2022 | $65.23 | $65.23 | $65.23 | $65.23 | 0 |
| Oct 10, 2022 – Oct 12, 2022 | $61.88 | $61.88 | $60.38 | $60.38 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $64.48 | $64.48 | $64.48 | $64.47 | 100 |
| Oct 24, 2022 – Oct 27, 2022 | $66.16 | $66.40 | $65.72 | $66.40 | 89 |
| Oct 31, 2022 – Nov 4, 2022 | $58.47 | $58.47 | $55.22 | $55.22 | 190 |
| Nov 7, 2022 – Nov 11, 2022 | $55.58 | $57.01 | $49.50 | $56.25 | 295 |
| Nov 14, 2022 – Nov 18, 2022 | $55.87 | $55.87 | $55.87 | $55.87 | 2 |
| Nov 21, 2022 – Nov 25, 2022 | $49.04 | $49.22 | $49.04 | $49.22 | 1 |
| Nov 28, 2022 – Dec 1, 2022 | $48.20 | $50.82 | $47.62 | $50.82 | 58 |
| Dec 5, 2022 – Dec 5, 2022 | $48.64 | $48.64 | $48.64 | $48.64 | 11 |
| Dec 12, 2022 – Dec 13, 2022 | $50.82 | $50.82 | $50.82 | $50.82 | 2 |
| Dec 19, 2022 – Dec 21, 2022 | $49.83 | $49.83 | $49.83 | $49.83 | 100 |
| Jan 16, 2023 – Jan 17, 2023 | $51.80 | $51.80 | $51.80 | $51.80 | 14 |
| Jan 23, 2023 – Jan 24, 2023 | $51.61 | $51.61 | $51.61 | $51.61 | 30 |
| Jan 30, 2023 – Feb 3, 2023 | $57.40 | $57.40 | $57.40 | $57.40 | 10 |
| Feb 20, 2023 – Feb 24, 2023 | $52.72 | $52.72 | $49.64 | $49.64 | 1,424 |
| Feb 27, 2023 – Mar 2, 2023 | $51.62 | $51.62 | $50.11 | $50.11 | 71 |
| Mar 6, 2023 – Mar 10, 2023 | $49.90 | $49.90 | $49.00 | $48.99 | 97 |
| Mar 20, 2023 – Mar 24, 2023 | $49.15 | $49.15 | $49.15 | $49.15 | 50 |
| Mar 27, 2023 – Mar 28, 2023 | $49.16 | $49.16 | $49.16 | $49.15 | 12 |
| Apr 3, 2023 – Apr 6, 2023 | $48.50 | $48.50 | $48.50 | $48.50 | 14 |
| Apr 17, 2023 – Apr 19, 2023 | $48.45 | $48.63 | $48.45 | $48.63 | 109 |
| Apr 24, 2023 – Apr 26, 2023 | $47.78 | $47.78 | $47.78 | $47.78 | 50 |
| May 1, 2023 – May 3, 2023 | $45.84 | $45.84 | $45.84 | $45.83 | 100 |
| May 8, 2023 – May 11, 2023 | $51.12 | $51.12 | $51.12 | $51.12 | 514 |
| May 22, 2023 – May 26, 2023 | $51.39 | $51.52 | $50.01 | $50.01 | 1,339 |
| May 29, 2023 – Jun 2, 2023 | $50.47 | $50.47 | $49.54 | $49.72 | 971 |
| Jun 5, 2023 – Jun 8, 2023 | $48.85 | $51.63 | $48.85 | $51.47 | 710 |
| Jun 12, 2023 – Jun 15, 2023 | $50.23 | $50.23 | $50.23 | $50.23 | 50 |
| Jun 19, 2023 – Jun 20, 2023 | $50.37 | $50.37 | $50.37 | $50.37 | 3 |
| Jun 26, 2023 – Jun 30, 2023 | $49.33 | $51.35 | $49.06 | $51.35 | 100 |
| Jul 3, 2023 – Jul 7, 2023 | $50.61 | $51.47 | $50.23 | $51.47 | 94 |
| Jul 10, 2023 – Jul 13, 2023 | $52.67 | $54.99 | $52.47 | $54.99 | 293 |
| Jul 24, 2023 – Jul 28, 2023 | $53.12 | $55.52 | $53.12 | $55.41 | 280 |
| Jul 31, 2023 – Aug 4, 2023 | $55.41 | $55.41 | $51.83 | $51.83 | 68 |
| Aug 7, 2023 – Aug 11, 2023 | $49.94 | $61.13 | $49.94 | $60.45 | 1,453 |
| Aug 14, 2023 – Aug 18, 2023 | $60.63 | $60.74 | $56.22 | $57.67 | 156 |
| Aug 21, 2023 – Aug 24, 2023 | $57.03 | $57.54 | $57.03 | $57.52 | 414 |
| Aug 28, 2023 – Aug 31, 2023 | $57.90 | $59.12 | $57.90 | $58.88 | 56 |
| Sep 4, 2023 – Sep 5, 2023 | $57.94 | $57.94 | $57.94 | $57.94 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $59.21 | $59.21 | $59.21 | $59.21 | 30 |
| Sep 18, 2023 – Sep 22, 2023 | $60.22 | $61.51 | $59.44 | $61.51 | 177 |
| Sep 25, 2023 – Sep 26, 2023 | $61.18 | $61.18 | $60.91 | $60.91 | 33 |
| Oct 2, 2023 – Oct 6, 2023 | $60.06 | $60.94 | $59.29 | $59.68 | 79 |
| Oct 9, 2023 – Oct 13, 2023 | $57.51 | $60.45 | $57.51 | $58.67 | 232 |
| Oct 16, 2023 – Oct 20, 2023 | $57.88 | $58.48 | $55.82 | $55.92 | 985 |
| Oct 23, 2023 – Oct 27, 2023 | $54.86 | $55.65 | $53.64 | $53.83 | 24 |
| Oct 30, 2023 – Nov 3, 2023 | $53.43 | $54.95 | $49.90 | $52.65 | 455 |
| Nov 6, 2023 – Nov 10, 2023 | $52.35 | $56.85 | $51.67 | $56.46 | 6,253 |
| Nov 13, 2023 – Nov 17, 2023 | $56.46 | $58.75 | $55.19 | $58.45 | 258 |
| Nov 20, 2023 – Nov 24, 2023 | $57.82 | $57.95 | $56.60 | $56.60 | 135 |
| Nov 27, 2023 – Dec 1, 2023 | $56.73 | $56.79 | $54.50 | $55.68 | 37 |
| Dec 4, 2023 – Dec 8, 2023 | $56.29 | $58.18 | $55.90 | $56.67 | 494 |
| Dec 11, 2023 – Dec 15, 2023 | $56.97 | $61.37 | $56.97 | $60.63 | 120 |
| Dec 18, 2023 – Dec 22, 2023 | $60.00 | $62.22 | $60.00 | $62.20 | 83 |
| Dec 25, 2023 – Dec 29, 2023 | $62.86 | $66.85 | $62.82 | $66.16 | 217 |
| Jan 1, 2024 – Jan 5, 2024 | $64.02 | $64.28 | $61.25 | $62.22 | 234 |
| Jan 8, 2024 – Jan 12, 2024 | $61.56 | $63.04 | $59.79 | $62.46 | 436 |
| Jan 15, 2024 – Jan 19, 2024 | $62.55 | $62.55 | $60.05 | $60.33 | 103 |
| Jan 22, 2024 – Jan 26, 2024 | $62.51 | $63.54 | $62.13 | $62.74 | 306 |
| Jan 29, 2024 – Feb 2, 2024 | $61.69 | $62.37 | $61.10 | $61.78 | 19 |
| Feb 5, 2024 – Feb 9, 2024 | $61.50 | $65.67 | $61.11 | $65.67 | 1,343 |
| Feb 12, 2024 – Feb 16, 2024 | $66.77 | $72.34 | $65.64 | $69.30 | 231 |
| Feb 19, 2024 – Feb 23, 2024 | $68.43 | $74.47 | $68.33 | $74.47 | 1,192 |
| Feb 26, 2024 – Mar 1, 2024 | $72.16 | $77.29 | $71.97 | $75.74 | 486 |
| Mar 4, 2024 – Mar 8, 2024 | $75.85 | $76.29 | $72.46 | $76.19 | 128 |
| Mar 11, 2024 – Mar 15, 2024 | $74.49 | $75.12 | $73.18 | $73.18 | 14 |
| Mar 18, 2024 – Mar 22, 2024 | $73.57 | $74.78 | $71.94 | $73.11 | 1,235 |
| Mar 25, 2024 – Mar 28, 2024 | $73.29 | $73.94 | $73.03 | $73.03 | 495 |
| Apr 1, 2024 – Apr 5, 2024 | $69.92 | $70.14 | $69.39 | $70.14 | 187 |
| Apr 8, 2024 – Apr 12, 2024 | $69.42 | $71.40 | $66.84 | $68.03 | 82 |
| Apr 15, 2024 – Apr 19, 2024 | $67.86 | $67.86 | $64.00 | $64.54 | 129 |
| Apr 22, 2024 – Apr 26, 2024 | $64.46 | $67.26 | $64.46 | $65.85 | 63 |
| Apr 29, 2024 – May 3, 2024 | $66.00 | $68.62 | $66.00 | $68.62 | 123 |
| May 6, 2024 – May 10, 2024 | $70.44 | $70.82 | $66.79 | $68.76 | 124 |
| May 13, 2024 – May 17, 2024 | $68.14 | $70.64 | $68.14 | $68.32 | 218 |
| May 20, 2024 – May 24, 2024 | $68.67 | $69.03 | $67.12 | $67.12 | 135 |
| May 27, 2024 – May 31, 2024 | $65.60 | $67.67 | $65.00 | $65.00 | 18,939 |
| Jun 3, 2024 – Jun 7, 2024 | $65.50 | $66.00 | $62.57 | $62.57 | 213 |
| Jun 10, 2024 – Jun 14, 2024 | $61.41 | $64.36 | $61.02 | $61.02 | 65,184 |
| Jun 17, 2024 – Jun 21, 2024 | $61.61 | $61.61 | $60.87 | $61.38 | 105 |
| Jun 24, 2024 – Jun 28, 2024 | $62.39 | $63.69 | $61.23 | $63.68 | 60,785 |
| Jul 1, 2024 – Jul 5, 2024 | $63.82 | $64.45 | $61.69 | $64.40 | 602 |
| Jul 8, 2024 – Jul 12, 2024 | $64.99 | $67.02 | $63.49 | $67.01 | 189 |
| Jul 15, 2024 – Jul 19, 2024 | $66.06 | $69.67 | $66.06 | $67.32 | 592 |
| Jul 22, 2024 – Jul 26, 2024 | $69.07 | $69.88 | $68.72 | $69.29 | 503 |
| Jul 29, 2024 – Aug 2, 2024 | $69.20 | $71.50 | $65.41 | $68.34 | 82,107 |
| Aug 5, 2024 – Aug 9, 2024 | $62.06 | $66.58 | $61.98 | $61.98 | 861 |
| Aug 12, 2024 – Aug 16, 2024 | $61.79 | $61.79 | $60.00 | $60.05 | 286 |
| Aug 19, 2024 – Aug 22, 2024 | $59.33 | $60.30 | $58.46 | $60.02 | 788 |
| Aug 26, 2024 – Aug 30, 2024 | $59.94 | $60.51 | $58.97 | $59.49 | 188 |
| Sep 2, 2024 – Sep 6, 2024 | $59.32 | $59.32 | $55.59 | $55.59 | 567 |
| Sep 9, 2024 – Sep 13, 2024 | $54.82 | $55.25 | $54.02 | $55.25 | 41 |
| Sep 16, 2024 – Sep 20, 2024 | $54.95 | $55.63 | $53.62 | $55.63 | 52 |
| Sep 23, 2024 – Sep 27, 2024 | $55.89 | $56.67 | $53.76 | $55.53 | 365 |
| Sep 30, 2024 – Oct 3, 2024 | $54.97 | $55.51 | $52.01 | $52.01 | 571 |
| Oct 7, 2024 – Oct 9, 2024 | $52.34 | $52.93 | $52.34 | $52.93 | 466 |
| Oct 14, 2024 – Oct 18, 2024 | $53.30 | $54.07 | $53.30 | $53.87 | 1,577 |
| Oct 21, 2024 – Oct 25, 2024 | $53.32 | $54.52 | $53.32 | $53.93 | 9,092 |
| Oct 28, 2024 – Oct 31, 2024 | $54.74 | $55.38 | $53.35 | $53.67 | 376 |
| Nov 4, 2024 – Nov 8, 2024 | $53.28 | $66.23 | $53.28 | $63.44 | 593 |
| Nov 11, 2024 – Nov 15, 2024 | $61.75 | $61.88 | $59.18 | $59.53 | 1,665 |
| Nov 18, 2024 – Nov 22, 2024 | $59.70 | $61.72 | $58.87 | $61.72 | 2,008 |
| Nov 25, 2024 – Nov 29, 2024 | $63.64 | $65.06 | $62.84 | $64.76 | 814 |
| Dec 2, 2024 – Dec 6, 2024 | $65.35 | $69.81 | $64.21 | $68.63 | 4,584 |
| Dec 9, 2024 – Dec 13, 2024 | $68.97 | $69.01 | $66.43 | $66.43 | 846 |
| Dec 16, 2024 – Dec 20, 2024 | $66.85 | $68.47 | $63.52 | $63.52 | 1,853 |
| Dec 23, 2024 – Dec 27, 2024 | $62.95 | $62.95 | $61.00 | $61.36 | 237 |
| Dec 30, 2024 – Jan 3, 2025 | $61.99 | $61.99 | $59.38 | $59.59 | 2,231 |
| Jan 6, 2025 – Jan 10, 2025 | $60.82 | $60.82 | $59.00 | $60.05 | 802 |
| Jan 13, 2025 – Jan 17, 2025 | $58.67 | $62.00 | $58.67 | $61.55 | 606 |
| Jan 20, 2025 – Jan 24, 2025 | $61.50 | $62.23 | $61.11 | $62.09 | 984 |
| Jan 27, 2025 – Jan 31, 2025 | $61.47 | $62.76 | $60.81 | $61.53 | 881 |
| Feb 3, 2025 – Feb 6, 2025 | $58.51 | $62.99 | $58.51 | $62.69 | 5,535 |
| Feb 10, 2025 – Feb 14, 2025 | $62.94 | $63.98 | $62.24 | $63.98 | 584 |
| Feb 17, 2025 – Feb 21, 2025 | $60.60 | $60.81 | $59.00 | $60.34 | 367 |
| Feb 24, 2025 – Feb 28, 2025 | $60.33 | $61.24 | $57.30 | $57.30 | 50 |
| Mar 3, 2025 – Mar 5, 2025 | $58.09 | $58.34 | $58.09 | $58.34 | 63 |
| Mar 10, 2025 – Mar 13, 2025 | $58.63 | $58.91 | $58.17 | $58.23 | 345 |
| Mar 17, 2025 – Mar 21, 2025 | $58.28 | $58.58 | $56.43 | $56.43 | 63 |
| Mar 24, 2025 – Mar 28, 2025 | $56.58 | $57.43 | $56.07 | $56.07 | 21 |
| Mar 31, 2025 – Apr 4, 2025 | $55.12 | $55.12 | $50.38 | $51.29 | 112 |
| Apr 7, 2025 – Apr 10, 2025 | $49.30 | $50.79 | $49.21 | $50.79 | 157 |
| Apr 14, 2025 – Apr 17, 2025 | $51.44 | $51.44 | $50.37 | $50.44 | 9 |
| Apr 21, 2025 – Apr 23, 2025 | $52.27 | $52.29 | $52.27 | $52.27 | 0 |
| Apr 28, 2025 – May 2, 2025 | $53.00 | $54.60 | $52.62 | $54.60 | 206 |
| May 5, 2025 – May 9, 2025 | $53.09 | $56.15 | $53.09 | $54.96 | 254 |
| May 12, 2025 – May 16, 2025 | $59.89 | $60.00 | $58.61 | $58.61 | 169 |
| May 19, 2025 – May 22, 2025 | $56.49 | $56.49 | $56.49 | $56.49 | 1 |
| May 26, 2025 – May 30, 2025 | $57.11 | $57.81 | $57.11 | $57.14 | 8 |
| Jun 2, 2025 – Jun 6, 2025 | $56.24 | $58.34 | $56.24 | $58.09 | 174 |
| Jun 9, 2025 – Jun 12, 2025 | $58.58 | $59.70 | $58.30 | $58.30 | 153 |
| Jun 16, 2025 – Jun 17, 2025 | $57.09 | $57.51 | $57.09 | $57.51 | 12 |
| Jun 23, 2025 – Jun 27, 2025 | $56.26 | $56.36 | $56.13 | $56.36 | 668 |
| Jun 30, 2025 – Jul 3, 2025 | $56.46 | $57.24 | $56.46 | $57.24 | 124 |
| Jul 7, 2025 – Jul 11, 2025 | $57.45 | $57.45 | $55.27 | $55.27 | 79 |
| Jul 14, 2025 – Jul 17, 2025 | $54.48 | $55.49 | $54.34 | $55.49 | 32 |
| Jul 21, 2025 – Jul 25, 2025 | $55.33 | $55.47 | $55.07 | $55.07 | 17 |
| Jul 28, 2025 – Jul 31, 2025 | $55.69 | $55.69 | $55.20 | $55.20 | 21 |
| Aug 4, 2025 – Aug 8, 2025 | $54.83 | $55.66 | $54.83 | $55.02 | 38 |
| Aug 11, 2025 – Aug 14, 2025 | $54.32 | $57.03 | $52.54 | $57.03 | 474 |
| Aug 18, 2025 – Aug 22, 2025 | $56.29 | $58.60 | $56.29 | $58.60 | 276 |
| Aug 25, 2025 – Aug 28, 2025 | $56.56 | $58.98 | $56.56 | $58.54 | 1 |
| Sep 1, 2025 – Sep 5, 2025 | $58.98 | $58.98 | $56.51 | $57.89 | 1,120 |
| Sep 8, 2025 – Sep 10, 2025 | $56.95 | $56.95 | $55.44 | $55.44 | 96 |
| Sep 15, 2025 – Sep 18, 2025 | $55.67 | $55.67 | $55.26 | $55.53 | 43 |
| Sep 22, 2025 – Sep 26, 2025 | $55.45 | $55.45 | $51.16 | $52.92 | 1,335 |
| Sep 29, 2025 – Oct 3, 2025 | $52.06 | $53.18 | $51.73 | $53.18 | 4,681 |
| Oct 6, 2025 – Oct 10, 2025 | $52.10 | $52.65 | $51.18 | $51.18 | 1,112 |
| Oct 13, 2025 – Oct 17, 2025 | $50.03 | $50.96 | $49.08 | $50.00 | 3,252 |
| Oct 20, 2025 – Oct 24, 2025 | $50.12 | $52.26 | $50.01 | $51.71 | 303 |
| Oct 27, 2025 – Oct 30, 2025 | $52.05 | $52.17 | $48.85 | $48.85 | 708 |
| Nov 3, 2025 – Nov 7, 2025 | $48.67 | $49.12 | $48.47 | $48.99 | 83 |
| Nov 10, 2025 – Nov 13, 2025 | $50.88 | $51.26 | $50.51 | $50.51 | 561 |
| Nov 17, 2025 – Nov 21, 2025 | $49.48 | $49.91 | $48.07 | $48.73 | 504 |
| Nov 24, 2025 – Nov 28, 2025 | $49.52 | $53.25 | $49.52 | $51.95 | 1,208 |
| Dec 1, 2025 – Dec 5, 2025 | $51.90 | $52.26 | $51.58 | $52.26 | 314 |
| Dec 8, 2025 – Dec 12, 2025 | $52.43 | $52.89 | $52.23 | $52.76 | 1,630 |
| Dec 15, 2025 – Dec 19, 2025 | $51.11 | $53.32 | $51.11 | $52.71 | 297 |
| Dec 22, 2025 – Dec 23, 2025 | $52.10 | $52.10 | $51.39 | $51.39 | 60 |
| Dec 29, 2025 – Jan 2, 2026 | $50.89 | $50.89 | $50.89 | $50.89 | 18 |
| Jan 5, 2026 – Jan 9, 2026 | $51.43 | $52.50 | $51.32 | $52.02 | 1,846 |
| Jan 12, 2026 – Jan 16, 2026 | $52.17 | $52.17 | $49.83 | $49.83 | 1,129 |
| Jan 19, 2026 – Jan 22, 2026 | $49.49 | $49.91 | $49.49 | $49.85 | 641 |
| Jan 26, 2026 – Jan 30, 2026 | $49.14 | $49.14 | $48.33 | $48.48 | 30 |
| Feb 2, 2026 – Feb 6, 2026 | $48.63 | $49.07 | $45.57 | $48.10 | 112 |
| Feb 9, 2026 – Feb 13, 2026 | $47.42 | $47.70 | $45.93 | $46.66 | 83 |
| Feb 16, 2026 – Feb 20, 2026 | $46.40 | $49.00 | $44.96 | $45.50 | 1,228 |
| Feb 23, 2026 – Feb 27, 2026 | $45.55 | $48.49 | $43.39 | $47.37 | 66 |
| Mar 2, 2026 – Mar 6, 2026 | $46.37 | $50.17 | $45.94 | $49.88 | 82 |
| Mar 9, 2026 – Mar 13, 2026 | $48.66 | $49.03 | $46.39 | $46.39 | 141 |
| Mar 16, 2026 – Mar 20, 2026 | $46.60 | $47.22 | $45.96 | $46.46 | 40 |
| Mar 23, 2026 – Mar 27, 2026 | $45.50 | $46.39 | $42.49 | $42.66 | 224 |
| Mar 30, 2026 – Apr 1, 2026 | $41.84 | $43.63 | $41.84 | $43.63 | 107 |
| Apr 6, 2026 – Apr 10, 2026 | $44.05 | $50.00 | $43.26 | $43.66 | 68 |
| Apr 13, 2026 – Apr 17, 2026 | $42.20 | $46.92 | $42.20 | $46.92 | 283 |
| Apr 20, 2026 – Apr 24, 2026 | $46.58 | $47.21 | $43.33 | $44.01 | 102 |
| Apr 27, 2026 – May 1, 2026 | $44.61 | $46.65 | $43.86 | $46.65 | 1,119 |
| May 4, 2026 – May 8, 2026 | $46.73 | $47.95 | $45.44 | $47.95 | 193 |
| May 11, 2026 – May 15, 2026 | $48.35 | $48.35 | $42.15 | $42.56 | 380 |
| May 18, 2026 – May 22, 2026 | $42.64 | $44.95 | $42.58 | $43.99 | 94 |
| May 25, 2026 – May 29, 2026 | $43.64 | $44.99 | $43.64 | $44.99 | 518 |
| Jun 1, 2026 – Jun 5, 2026 | $46.13 | $46.55 | $44.92 | $45.78 | 64 |
| Jun 8, 2026 – Jun 12, 2026 | $45.10 | $46.00 | $44.64 | $45.54 | 240 |
| Jun 15, 2026 – Jun 18, 2026 | $46.40 | $46.84 | $44.20 | $44.24 | 109 |
| Jun 22, 2026 – Jun 26, 2026 | $44.39 | $45.06 | $43.19 | $45.02 | 102 |
| Jun 29, 2026 – Jul 2, 2026 | $46.65 | $49.54 | $46.50 | $49.50 | 78 |
| Jul 6, 2026 – Jul 10, 2026 | $50.00 | $51.59 | $49.52 | $51.56 | 271 |
| Jul 13, 2026 – Jul 17, 2026 | $51.60 | $54.94 | $51.60 | $53.89 | 675 |
| Jul 20, 2026 – Jul 24, 2026 | $54.20 | $54.20 | $49.54 | $52.01 | 134 |
| Jul 27, 2026 – Jul 31, 2026 | $52.00 | $57.88 | $52.00 | $54.37 | 125 |
| Aug 3, 2026 – Aug 7, 2026 | $55.62 | $57.88 | $55.41 | $56.31 | 2,313 |
| Aug 10, 2026 – Aug 14, 2026 | $57.70 | $58.48 | $54.92 | $55.49 | 427 |
| Aug 17, 2026 – Aug 21, 2026 | $54.98 | $58.20 | $54.29 | $57.77 | 120 |
| Aug 24, 2026 – Aug 28, 2026 | $58.00 | $58.09 | $56.30 | $57.95 | 123 |
| Aug 31, 2026 – Sep 3, 2026 | $55.85 | $58.63 | $55.74 | $56.60 | 628 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Alarm.com Holdings, Inc. (0HC2.L) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Alarm.com Holdings, Inc.
Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; and video monitoring solutions, such as video analytics, live streaming, video doorbell, video clips, video alerts, continuous high definition recording, and commercial video surveillance solutions. It also offers intelligent automation and energy management solutions comprising scenes button; smart thermostat schedules; responsive savings; precision comfort; energy usage monitoring; heating, ventilation, and air conditioning monitoring services; whole home water safety solutions; geo-services; and demand response programs. In addition, the company provides commercial solutions, such as daily safeguards, commercial grade video, energy savings, protection for valuables and inventory, temperature monitoring, multi-site management and access control, early identification, simple to use, professionally supported, and easy to maintain. Further, it offers service provider solutions, including a permission-based online portal that offers account management, sales, marketing, training, and support tools; sales, marketing, and training services; and home builder programs, as well as wellness solutions. The company serves residential and commercial subscribers. Alarm.com Holdings, Inc. was founded in 2000 and is based in Tysons, Virginia.
- CEO
- Stephen S. Trundle
- Employees
- 2.02K
- Beta
- 0.79
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.