Alarum Technologies (ALAR) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free ALAR Stock Alerts $35.58 -0.81 (-2.23%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Alarum Technologies Stock Price Performance5 Day Performance+3.82%1 Month Performance+30.52%3 Month Performance+97.67%6 Month Performance+658.64%Year-To-Date Performance+358.51%1 Year Performance+1,208.09% Receive ALAR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. ALAR Stock Chart for Sunday, June, 2, 2024 ALAR Chart by TradingView Alarum Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$36.39$35.58-2.23%$38.75$34.00334,596 shs$228.78 million05/30/2024$39.43$36.39-7.71%$38.88$35.82481,717 shs$233.99 million05/29/2024$35.25$39.43+11.86%$40.94$35.50814,851 shs$253.54 million05/28/2024$34.27$35.25+2.86%$38.54$33.77669,931 shs$226.66 million05/27/2024$34.27$34.27$36.25$33.00337,100 shs$220.36 million05/24/2024$32.95$34.27+4.01%$36.25$33.00336,478 shs$220.36 million Get the Latest News and Ratings for ALAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$33.63$32.95-2.02%$36.80$31.84636,037 shs$211.87 million05/22/2024$31.43$33.63+7.00%$34.94$31.81547,732 shs$216.21 million05/21/2024$28.00$31.43+12.25%$32.98$27.10801,655 shs$202.10 million05/20/2024$25.37$28.00+10.37%$28.90$26.00384,241 shs$180.04 million05/17/2024$27.28$25.37-7.00%$27.50$25.09254,020 shs$163.13 million05/16/2024$27.48$27.28-0.73%$27.75$26.26116,034 shs$175.41 million05/15/2024$27.42$27.48+0.22%$28.65$26.83159,927 shs$176.70 million05/14/2024$26.19$27.42+4.70%$27.97$24.69323,484 shs$176.31 million05/13/2024$27.22$26.19-3.78%$28.65$26.05221,428 shs$168.40 million05/10/2024$28.17$27.22-3.37%$29.90$26.99183,618 shs$173.99 million05/09/2024$27.70$28.17+1.70%$28.40$26.20166,853 shs$180.06 million05/08/2024$28.56$27.70-3.01%$28.71$27.15126,553 shs$177.06 million05/07/2024$29.64$28.56-3.64%$30.50$28.21196,729 shs$182.50 million05/06/2024$28.63$29.64+3.53%$30.58$28.58254,925 shs$189.40 million05/03/2024$28.49$28.63+0.49%$31.42$28.55254,137 shs$183.52 million05/02/2024$27.26$28.49+4.51%$28.54$26.75169,083 shs$182.62 million05/01/2024$27.73$27.26-1.69%$27.99$26.12161,828 shs$174.74 million04/30/2024$28.71$27.73-3.41%$29.56$26.76262,996 shs$177.75 million04/29/2024$27.98$28.71+2.61%$30.30$27.10325,798 shs$184.03 million04/26/2024$29.00$27.98-3.52%$29.61$27.24365,776 shs$179.35 million04/25/2024$25.65$29.00+13.06%$29.00$25.37321,527 shs$185.89 million04/24/2024$26.32$25.65-2.55%$27.48$25.28309,994 shs$164.42 million04/23/2024$24.73$26.32+6.43%$28.00$24.67542,517 shs$168.71 million04/22/2024$20.70$24.73+19.47%$24.75$21.02391,182 shs$158.52 million04/19/2024$21.97$20.70-5.78%$22.58$20.31261,553 shs$132.69 million04/18/2024$22.57$21.97-2.66%$23.99$21.57198,489 shs$140.83 million04/17/2024$23.79$22.57-5.13%$23.49$21.01458,105 shs$144.67 million04/16/2024$23.93$23.79-0.59%$24.99$23.00209,995 shs$152.49 million04/15/2024$24.43$23.93-2.05%$26.79$23.80326,731 shs$153.39 million04/12/2024$26.38$24.43-7.39%$26.19$23.53240,287 shs$156.60 million04/11/2024$22.09$26.38+19.42%$26.91$22.05390,852 shs$169.10 million04/10/2024$23.70$22.09-6.79%$23.52$21.22360,190 shs$141.60 million04/09/2024$26.56$23.70-10.77%$26.11$23.22401,503 shs$151.85 million04/08/2024$24.13$26.56+10.07%$29.95$25.20757,688 shs$170.25 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$22.25$24.13+8.45%$24.50$23.05245,236 shs$154.19 million04/04/2024$26.00$22.25-14.42%$27.49$20.60503,602 shs$142.13 million04/03/2024$24.92$26.00+4.33%$26.87$24.20271,686 shs$166.14 million04/02/2024$21.61$24.92+15.32%$26.22$21.70356,788 shs$156.50 million04/01/2024$19.74$21.61+9.47%$22.34$20.10150,464 shs$135.71 million03/29/2024$19.74$19.74$21.60$19.35164,416 shs$124.07 million03/28/2024$20.97$19.74-5.87%$21.60$19.35164,388 shs$123.97 million03/27/2024$21.14$20.97-0.80%$21.43$20.01170,705 shs$131.69 million03/26/2024$22.27$21.14-5.07%$22.64$21.05202,667 shs$132.76 million03/25/2024$22.00$22.27+1.23%$22.84$21.00293,933 shs$139.86 million03/22/2024$22.16$22.00-0.72%$23.48$21.60245,032 shs$138.16 million03/21/2024$21.66$22.16+2.31%$23.73$21.63297,394 shs$139.17 million03/20/2024$19.67$21.66+10.12%$22.31$19.24423,565 shs$136.03 million03/19/2024$19.62$19.67+0.25%$20.15$18.73170,516 shs$123.53 million03/18/2024$18.90$19.62+3.81%$20.69$17.00347,563 shs$122.82 million03/15/2024$21.17$18.90-10.72%$20.50$18.21237,453 shs$118.31 million03/14/2024$18.35$21.17+15.37%$21.45$16.50439,396 shs$132.52 million03/13/2024$18.00$18.35+1.94%$19.28$17.63230,598 shs$114.87 million03/12/2024$15.93$18.00+12.99%$18.32$15.80191,114 shs$112.68 million03/11/2024$14.65$15.93+8.74%$16.12$14.25111,770 shs$99.72 million03/08/2024$14.86$14.65-1.41%$15.69$14.3061,333 shs$91.71 million03/07/2024$16.15$14.86-7.99%$16.17$14.78133,663 shs$93.02 million03/06/2024$15.60$16.15+3.53%$17.50$15.75119,901 shs$101.10 million03/05/2024$17.10$15.60-8.77%$17.00$14.55308,015 shs$91.12 million03/04/2024$18.00$17.10-5.00%$18.29$16.61182,328 shs$99.86 million03/01/2024$17.50$18.00+2.86%$18.50$16.75180,711 shs$71.46 million02/29/2024$16.41$17.50+6.64%$18.42$16.50254,347 shs$69.48 million Related Companies: Nayax Stock Price Chart iLearningEngines Stock Price Chart WalkMe Stock Price Chart Grid Dynamics Stock Price Chart Kingsoft Cloud Stock Price Chart Hello Group Stock Price Chart Definitive Healthcare Stock Price Chart Weave Communications Stock Price Chart BigCommerce Stock Price Chart Bandwidth Stock Price Chart Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALAR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alarum Technologies Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.