Alarm.com Holdings, Inc. ALRM
NASDAQ · United States · Technology Services
$53.92-0.55 (-1.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.50 | +0.06% | $54.89 | $55.17 | $54.31 | 25.44K |
| 2026-09-30 | $54.47 | +1.17% | $53.92 | $54.76 | $53.88 | 364.60K |
| 2026-09-29 | $53.84 | +0.13% | $53.66 | $53.96 | $53.15 | 608.90K |
| 2026-09-28 | $53.77 | +0.73% | $52.94 | $53.85 | $52.24 | 485.30K |
| 2026-09-25 | $53.38 | -0.11% | $53.49 | $53.79 | $53.10 | 337.40K |
| 2026-09-24 | $53.44 | +0.17% | $53.37 | $53.52 | $52.40 | 464.00K |
| 2026-09-23 | $53.35 | +0.36% | $53.18 | $54.36 | $52.65 | 425.30K |
| 2026-09-22 | $53.16 | +0.04% | $53.86 | $53.90 | $52.12 | 463.90K |
| 2026-09-21 | $53.14 | -1.52% | $54.26 | $54.31 | $52.76 | 501.10K |
| 2026-09-18 | $53.96 | -0.53% | $54.00 | $54.18 | $53.30 | 1.06M |
| 2026-09-17 | $54.25 | -2.22% | $55.48 | $55.78 | $54.07 | 478.60K |
| 2026-09-16 | $55.48 | +0.40% | $54.89 | $55.79 | $54.76 | 539.40K |
| 2026-09-15 | $55.26 | -0.23% | $54.93 | $55.71 | $54.77 | 493.10K |
| 2026-09-14 | $55.39 | +0.05% | $56.14 | $56.94 | $55.38 | 503.50K |
| 2026-09-11 | $55.36 | +0.34% | $55.50 | $55.90 | $54.21 | 590.80K |
| 2026-09-10 | $55.17 | +0.33% | $54.94 | $55.67 | $54.64 | 304.10K |
| 2026-09-09 | $54.99 | -1.82% | $55.66 | $55.98 | $54.81 | 336.90K |
| 2026-09-08 | $56.01 | -0.83% | $55.82 | $56.15 | $54.58 | 432.50K |
| 2026-09-04 | $56.48 | -0.44% | $56.44 | $56.88 | $55.56 | 252.40K |
| 2026-09-03 | $56.73 | +0.32% | $57.31 | $57.95 | $56.19 | 377.60K |
| 2026-09-02 | $56.55 | +1.69% | $55.96 | $56.71 | $55.62 | 361.50K |
| 2026-09-01 | $55.61 | -3.39% | $57.01 | $57.67 | $55.50 | 421.30K |
| 2026-08-31 | $57.56 | +0.16% | $56.98 | $58.07 | $56.89 | 453.50K |
| 2026-08-28 | $57.47 | -0.23% | $57.60 | $58.03 | $57.34 | 358.00K |
| 2026-08-27 | $57.60 | +1.57% | $56.93 | $57.84 | $56.82 | 362.60K |
| 2026-08-26 | $56.71 | -0.09% | $56.13 | $56.85 | $56.13 | 273.50K |
| 2026-08-25 | $56.76 | -1.42% | $57.49 | $57.76 | $56.54 | 230.70K |
| 2026-08-24 | $57.58 | +0.12% | $57.24 | $58.15 | $57.24 | 349.50K |
| 2026-08-21 | $57.51 | +0.79% | $57.46 | $57.90 | $56.71 | 350.90K |
| 2026-08-20 | $57.06 | -0.56% | $57.24 | $57.63 | $56.72 | 416.60K |
| 2026-08-19 | $57.38 | +3.26% | $55.73 | $57.65 | $55.73 | 387.00K |
| 2026-08-18 | $55.57 | +1.04% | $55.69 | $56.08 | $55.42 | 246.90K |
| 2026-08-17 | $55.00 | -1.03% | $54.87 | $55.46 | $54.07 | 371.00K |
| 2026-08-14 | $55.57 | -0.39% | $56.24 | $56.31 | $55.13 | 394.50K |
| 2026-08-13 | $55.79 | +0.60% | $56.08 | $56.37 | $54.83 | 432.30K |
| 2026-08-12 | $55.46 | -1.61% | $55.57 | $56.12 | $54.79 | 292.40K |
| 2026-08-11 | $56.37 | -0.14% | $56.01 | $57.03 | $55.60 | 353.20K |
| 2026-08-10 | $56.45 | -1.88% | $57.53 | $57.91 | $56.12 | 405.40K |
| 2026-08-07 | $57.53 | +2.20% | $57.13 | $57.80 | $55.41 | 506.60K |
| 2026-08-06 | $56.29 | -0.65% | $56.09 | $56.69 | $55.65 | 408.00K |
| 2026-08-05 | $56.66 | +1.41% | $56.37 | $56.74 | $55.35 | 422.50K |
| 2026-08-04 | $55.87 | +0.59% | $55.09 | $56.10 | $54.89 | 386.90K |
| 2026-08-03 | $55.54 | +1.44% | $55.45 | $56.42 | $55.25 | 382.30K |
| 2026-07-31 | $54.75 | +0.98% | $54.66 | $54.84 | $53.80 | 362.50K |
| 2026-07-30 | $54.22 | -2.64% | $54.94 | $55.11 | $53.41 | 395.30K |
| 2026-07-29 | $55.69 | +2.16% | $54.85 | $56.17 | $54.53 | 473.20K |
| 2026-07-28 | $54.51 | +1.66% | $54.36 | $55.83 | $54.36 | 446.90K |
| 2026-07-27 | $53.62 | +3.55% | $52.72 | $54.41 | $52.30 | 531.60K |
| 2026-07-24 | $51.78 | +2.53% | $51.20 | $52.34 | $50.90 | 332.40K |
| 2026-07-23 | $50.50 | -0.08% | $50.54 | $50.89 | $49.95 | 487.60K |
| 2026-07-22 | $50.54 | -3.18% | $52.20 | $52.30 | $50.20 | 364.10K |
| 2026-07-21 | $52.20 | -1.42% | $52.11 | $52.97 | $51.88 | 403.10K |
| 2026-07-20 | $52.95 | -0.47% | $53.16 | $53.38 | $52.65 | 259.10K |
| 2026-07-17 | $53.20 | -1.66% | $53.49 | $54.85 | $53.07 | 432.60K |
| 2026-07-16 | $54.10 | +3.54% | $52.78 | $54.23 | $52.45 | 500.30K |
| 2026-07-15 | $52.25 | +0.04% | $52.54 | $54.14 | $52.12 | 592.90K |
| 2026-07-14 | $52.23 | -0.02% | $51.10 | $52.53 | $50.65 | 308.40K |
| 2026-07-13 | $52.24 | +1.44% | $51.57 | $52.37 | $51.26 | 422.90K |
| 2026-07-10 | $51.50 | -0.37% | $52.19 | $52.35 | $51.17 | 354.60K |
| 2026-07-09 | $51.69 | +1.37% | $50.23 | $51.83 | $49.67 | 514.20K |
| 2026-07-08 | $50.99 | +0.30% | $50.35 | $51.15 | $49.65 | 641.40K |
| 2026-07-07 | $50.84 | +1.95% | $50.50 | $51.32 | $50.31 | 453.40K |
| 2026-07-06 | $49.87 | +0.36% | $49.48 | $50.12 | $49.10 | 370.00K |
| 2026-07-02 | $49.69 | +2.45% | $48.40 | $49.79 | $48.33 | 388.30K |
| 2026-07-01 | $48.50 | +3.81% | $47.40 | $49.15 | $47.36 | 467.90K |
| 2026-06-30 | $46.72 | +0.91% | $46.19 | $46.97 | $45.79 | 503.40K |
| 2026-06-29 | $46.30 | -0.09% | $46.65 | $47.31 | $46.03 | 688.00K |
| 2026-06-26 | $46.34 | +5.15% | $44.29 | $46.56 | $44.29 | 2.01M |
| 2026-06-25 | $44.07 | -0.90% | $44.16 | $45.26 | $43.80 | 373.80K |
| 2026-06-24 | $44.47 | +3.23% | $43.19 | $45.05 | $43.12 | 595.10K |
| 2026-06-23 | $43.08 | -1.42% | $44.09 | $44.83 | $43.06 | 680.50K |
| 2026-06-22 | $43.70 | -1.53% | $43.86 | $44.61 | $43.49 | 673.60K |
| 2026-06-18 | $44.38 | -1.88% | $45.33 | $45.33 | $43.63 | 1.48M |
| 2026-06-17 | $45.23 | -1.63% | $45.64 | $46.12 | $44.05 | 672.60K |
| 2026-06-16 | $45.98 | +1.12% | $45.68 | $46.79 | $45.50 | 479.00K |
| 2026-06-15 | $45.47 | -2.53% | $46.19 | $47.00 | $45.18 | 581.40K |
| 2026-06-12 | $46.65 | +0.52% | $46.41 | $47.19 | $45.60 | 395.70K |
| 2026-06-11 | $46.41 | +0.56% | $45.76 | $46.47 | $45.07 | 490.20K |
| 2026-06-10 | $46.15 | +1.70% | $45.26 | $46.46 | $45.15 | 532.50K |
| 2026-06-09 | $45.38 | +1.09% | $44.84 | $45.92 | $44.74 | 402.50K |
| 2026-06-08 | $44.89 | -1.06% | $44.98 | $45.77 | $44.75 | 420.10K |
| 2026-06-05 | $45.37 | +0.84% | $45.14 | $45.78 | $44.97 | 436.60K |
| 2026-06-04 | $44.99 | 0.00% | $45.52 | $46.08 | $44.87 | 648.00K |
| 2026-06-03 | $44.99 | -2.15% | $45.53 | $45.65 | $44.52 | 511.90K |
| 2026-06-02 | $45.98 | +0.46% | $45.10 | $46.04 | $44.79 | 475.60K |
| 2026-06-01 | $45.77 | +1.46% | $45.68 | $46.39 | $43.93 | 788.90K |
| 2026-05-29 | $45.11 | +2.29% | $44.28 | $45.60 | $44.21 | 735.40K |
| 2026-05-28 | $44.10 | +0.46% | $43.90 | $44.62 | $43.60 | 402.20K |
| 2026-05-27 | $43.90 | +0.05% | $43.79 | $44.67 | $43.62 | 360.60K |
| 2026-05-26 | $43.88 | +0.18% | $43.80 | $44.19 | $43.38 | 505.30K |