NASDAQ : ALRM
Alarm.com Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 64.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alarm.com Holdings, Inc. (ALRM) closed at 66.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64.86 | 66.22 | 64.82 | 66.38 | 100,581 | +2.34% |
| 2026-10-30 | 67.22 | 67.41 | 64.505 | 64.86 | 721,696 | -2.52% |
| 2026-10-29 | 64.81 | 66.645 | 63.6 | 66.54 | 545,353 | +2.50% |
| 2026-10-28 | 64.37 | 65.24 | 64.08 | 64.92 | 581,383 | +0.18% |
| 2026-10-27 | 64.26 | 64.99 | 63.75 | 64.805 | 435,743 | +0.33% |
| 2026-10-26 | 63.91 | 64.81 | 63.67 | 64.59 | 525,910 | +0.70% |
| 2026-10-23 | 62.25 | 64.41 | 61.69 | 64.14 | 753,264 | +2.64% |
| 2026-10-22 | 59.93 | 62.56 | 59.715 | 62.49 | 844,579 | +4.95% |
| 2026-10-21 | 58.79 | 59.7 | 58.575 | 59.54 | 421,054 | +1.47% |
| 2026-10-20 | 57.81 | 58.86 | 57.67 | 58.68 | 515,408 | +2.12% |
| 2026-10-19 | 57.2 | 58.08 | 57.2 | 57.46 | 387,338 | +0.16% |
| 2026-10-16 | 58.14 | 58.62 | 56.935 | 57.37 | 462,971 | -0.47% |
| 2026-10-15 | 56.98 | 58.5 | 56.875 | 57.64 | 627,572 | +1.69% |
| 2026-10-14 | 55.78 | 57.275 | 55.62 | 56.68 | 479,787 | +0.69% |
| 2026-10-13 | 56.05 | 56.61 | 55.932 | 56.29 | 283,221 | +0.64% |
| 2026-10-12 | 55.86 | 56.47 | 55.63 | 55.93 | 261,121 | +0.50% |
| 2026-10-09 | 55.35 | 55.81 | 55.095 | 55.65 | 236,488 | +0.71% |
| 2026-10-08 | 54.71 | 55.67 | 54.71 | 55.26 | 501,077 | +1.06% |
| 2026-10-07 | 55.37 | 55.59 | 53.48 | 54.68 | 620,578 | -2.55% |
| 2026-10-06 | 56.25 | 56.5 | 55.53 | 56.11 | 286,611 | -0.23% |
| 2026-10-05 | 54.81 | 56.7 | 54.81 | 56.24 | 473,033 | +2.85% |
| 2026-10-02 | 55.16 | 55.34 | 54.67 | 54.68 | 332,029 | -0.33% |
| 2026-10-01 | 54.89 | 55.17 | 53.627 | 54.86 | 326,116 | +0.72% |
| 2026-09-30 | 53.92 | 54.765 | 53.875 | 54.47 | 339,938 | +1.17% |
| 2026-09-29 | 53.66 | 53.96 | 53.145 | 53.84 | 330,430 | +0.13% |
| 2026-09-28 | 52.94 | 53.85 | 52.24 | 53.77 | 292,218 | +0.73% |
| 2026-09-25 | 53.49 | 53.79 | 53.1 | 53.38 | 260,112 | -0.11% |
| 2026-09-24 | 53.37 | 53.52 | 52.4 | 53.44 | 463,989 | +0.17% |
| 2026-09-23 | 53.18 | 54.36 | 52.655 | 53.35 | 307,401 | +0.36% |
| 2026-09-22 | 53.86 | 53.905 | 52.12 | 53.16 | 391,446 | +0.04% |
| 2026-09-21 | 54.26 | 54.305 | 52.76 | 53.14 | 411,143 | -1.52% |
| 2026-09-18 | 54 | 54.18 | 53.3 | 53.96 | 976,754 | -0.53% |
| 2026-09-17 | 55.48 | 55.785 | 54.07 | 54.25 | 437,948 | -2.22% |
| 2026-09-16 | 54.89 | 55.79 | 54.76 | 55.48 | 481,911 | +0.40% |
| 2026-09-15 | 54.93 | 55.71 | 54.77 | 55.26 | 493,059 | -0.23% |
| 2026-09-14 | 56.14 | 56.94 | 55.38 | 55.39 | 409,537 | +0.05% |
| 2026-09-11 | 55.5 | 55.895 | 54.21 | 55.36 | 412,706 | +0.34% |
| 2026-09-10 | 54.94 | 55.665 | 54.64 | 55.17 | 304,057 | +0.33% |
| 2026-09-09 | 55.66 | 55.98 | 54.81 | 54.99 | 336,933 | -1.82% |
| 2026-09-08 | 55.82 | 56.155 | 54.58 | 56.01 | 432,089 | -0.83% |
| 2026-09-04 | 56.44 | 56.875 | 55.56 | 56.48 | 240,947 | -0.44% |
| 2026-09-03 | 57.31 | 57.95 | 56.19 | 56.73 | 377,585 | +0.32% |
| 2026-09-02 | 55.96 | 56.71 | 55.62 | 56.55 | 361,483 | +1.69% |
| 2026-09-01 | 57.01 | 57.67 | 55.5 | 55.61 | 421,273 | -3.39% |
| 2026-08-31 | 56.98 | 58.07 | 56.891 | 57.56 | 453,480 | +0.16% |
| 2026-08-28 | 57.6 | 58.03 | 57.34 | 57.47 | 358,011 | -0.23% |
| 2026-08-27 | 56.93 | 57.84 | 56.82 | 57.6 | 362,572 | +1.57% |
| 2026-08-26 | 56.13 | 56.85 | 56.13 | 56.71 | 273,538 | -0.09% |
| 2026-08-25 | 57.49 | 57.76 | 56.54 | 56.76 | 230,721 | -1.42% |
| 2026-08-24 | 57.24 | 58.145 | 57.24 | 57.58 | 349,515 | +0.12% |
| 2026-08-21 | 57.46 | 57.9 | 56.71 | 57.51 | 350,907 | +0.79% |
| 2026-08-20 | 57.24 | 57.625 | 56.72 | 57.06 | 416,618 | -0.56% |
| 2026-08-19 | 55.73 | 57.65 | 55.73 | 57.38 | 387,010 | +3.26% |
| 2026-08-18 | 55.69 | 56.08 | 55.425 | 55.57 | 246,929 | +1.04% |
| 2026-08-17 | 54.87 | 55.46 | 54.07 | 55 | 371,016 | -1.03% |
| 2026-08-14 | 56.24 | 56.31 | 55.13 | 55.57 | 394,592 | -0.39% |
| 2026-08-13 | 56.08 | 56.37 | 54.835 | 55.79 | 432,325 | +0.60% |
| 2026-08-12 | 55.57 | 56.123 | 54.794 | 55.46 | 292,359 | -1.61% |
| 2026-08-11 | 56.01 | 57.03 | 55.601 | 56.37 | 353,197 | -0.14% |
| 2026-08-10 | 57.53 | 57.91 | 56.12 | 56.45 | 405,427 | -1.88% |
| 2026-08-07 | 57.13 | 57.8 | 55.414 | 57.53 | 506,627 | +2.20% |
| 2026-08-06 | 56.09 | 56.695 | 55.65 | 56.29 | 408,183 | -0.65% |
| 2026-08-05 | 56.37 | 56.74 | 55.35 | 56.66 | 422,534 | +1.41% |
| 2026-08-04 | 55.09 | 56.105 | 54.89 | 55.87 | 386,946 | +0.59% |
| 2026-08-03 | 55.45 | 56.424 | 55.25 | 55.54 | 382,253 | +1.44% |
| 2026-07-31 | 54.66 | 54.84 | 53.8 | 54.75 | 362,543 | +0.98% |
| 2026-07-30 | 54.94 | 55.11 | 53.412 | 54.22 | 395,316 | -2.64% |
| 2026-07-29 | 54.85 | 56.17 | 54.53 | 55.69 | 473,186 | +2.16% |
| 2026-07-28 | 54.36 | 55.83 | 54.36 | 54.51 | 446,945 | +1.66% |
| 2026-07-27 | 52.72 | 54.41 | 52.3 | 53.62 | 531,650 | +3.55% |
| 2026-07-24 | 51.2 | 52.34 | 50.895 | 51.78 | 332,398 | +2.53% |
| 2026-07-23 | 50.54 | 50.89 | 49.95 | 50.5 | 487,589 | -0.08% |
| 2026-07-22 | 52.2 | 52.3 | 50.2 | 50.54 | 364,147 | -3.18% |
| 2026-07-21 | 52.11 | 52.975 | 51.88 | 52.2 | 403,106 | -1.42% |
| 2026-07-20 | 53.16 | 53.38 | 52.65 | 52.95 | 259,158 | -0.47% |
| 2026-07-17 | 53.49 | 54.85 | 53.07 | 53.2 | 432,633 | -1.66% |
| 2026-07-16 | 52.78 | 54.23 | 52.45 | 54.1 | 500,348 | +3.54% |
| 2026-07-15 | 52.54 | 54.14 | 52.115 | 52.25 | 592,854 | +0.04% |
| 2026-07-14 | 51.1 | 52.53 | 50.645 | 52.23 | 308,363 | -0.02% |
| 2026-07-13 | 51.57 | 52.37 | 51.265 | 52.24 | 423,060 | +1.44% |
| 2026-07-10 | 52.19 | 52.345 | 51.17 | 51.5 | 354,637 | -0.37% |
| 2026-07-09 | 50.23 | 51.825 | 49.67 | 51.69 | 514,159 | +1.37% |
| 2026-07-08 | 50.35 | 51.15 | 49.65 | 50.99 | 641,430 | +0.30% |
| 2026-07-07 | 50.5 | 51.32 | 50.31 | 50.84 | 453,614 | +1.95% |
| 2026-07-06 | 49.48 | 50.12 | 49.095 | 49.87 | 369,952 | +0.36% |
| 2026-07-02 | 48.4 | 49.79 | 48.33 | 49.69 | 388,551 | +2.45% |
| 2026-07-01 | 47.4 | 49.15 | 47.36 | 48.5 | 467,881 | +3.81% |
| 2026-06-30 | 46.19 | 46.97 | 45.79 | 46.72 | 503,418 | +0.91% |
| 2026-06-29 | 46.65 | 47.31 | 46.03 | 46.3 | 687,959 | -0.09% |
| 2026-06-26 | 44.29 | 46.555 | 44.29 | 46.34 | 2,010,524 | +5.15% |
| 2026-06-25 | 44.16 | 45.265 | 43.8 | 44.07 | 373,768 | -0.90% |
| 2026-06-24 | 43.19 | 45.05 | 43.12 | 44.47 | 595,089 | +3.23% |
| 2026-06-23 | 44.09 | 44.83 | 43.06 | 43.08 | 680,498 | -1.42% |
| 2026-06-22 | 43.86 | 44.61 | 43.489 | 43.7 | 673,745 | -1.53% |
| 2026-06-18 | 45.33 | 45.33 | 43.625 | 44.38 | 1,481,014 | -1.88% |
| 2026-06-17 | 45.64 | 46.12 | 44.05 | 45.23 | 672,637 | -1.63% |
| 2026-06-16 | 45.68 | 46.795 | 45.5 | 45.98 | 479,045 | +1.12% |
| 2026-06-15 | 46.195 | 47 | 45.18 | 45.47 | 581,375 | -2.53% |
| 2026-06-12 | 46.41 | 47.19 | 45.6 | 46.65 | 395,741 | +0.52% |
| 2026-06-11 | 45.755 | 46.47 | 45.07 | 46.41 | 490,211 | +0.56% |
| 2026-06-10 | 45.26 | 46.46 | 45.15 | 46.15 | 532,532 | +1.70% |
| 2026-06-09 | 44.84 | 45.92 | 44.74 | 45.38 | 402,653 | +1.09% |
| 2026-06-08 | 44.98 | 45.77 | 44.75 | 44.89 | 420,133 | -1.06% |
| 2026-06-05 | 45.14 | 45.78 | 44.97 | 45.37 | 436,626 | +0.84% |
| 2026-06-04 | 45.52 | 46.084 | 44.87 | 44.99 | 648,030 | +0.00% |
| 2026-06-03 | 45.53 | 45.65 | 44.52 | 44.99 | 511,901 | -2.15% |
| 2026-06-02 | 45.1 | 46.04 | 44.79 | 45.98 | 475,583 | +0.46% |
| 2026-06-01 | 45.68 | 46.39 | 43.93 | 45.77 | 788,915 | +1.46% |
| 2026-05-29 | 44.28 | 45.6 | 44.21 | 45.11 | 735,443 | +2.29% |
| 2026-05-28 | 43.9 | 44.615 | 43.6 | 44.1 | 402,207 | +0.46% |
| 2026-05-27 | 43.79 | 44.67 | 43.623 | 43.9 | 360,627 | +0.05% |
| 2026-05-26 | 43.8 | 44.19 | 43.38 | 43.88 | 505,333 | +0.18% |
| 2026-05-22 | 43.87 | 44.45 | 43.6 | 43.8 | 264,683 | +0.18% |
| 2026-05-21 | 43.46 | 44.15 | 42.65 | 43.72 | 523,871 | -0.73% |
| 2026-05-20 | 43.18 | 44.1 | 42.45 | 44.04 | 370,627 | +1.31% |
| 2026-05-19 | 44.09 | 45.115 | 43.33 | 43.47 | 507,355 | -0.81% |
| 2026-05-18 | 42.52 | 43.999 | 42.275 | 43.825 | 452,337 | +3.07% |
| 2026-05-15 | 42.42 | 42.96 | 42 | 42.52 | 505,325 | +0.40% |
| 2026-05-14 | 42.63 | 43.5 | 42.235 | 42.35 | 495,021 | +0.02% |
| 2026-05-13 | 41.69 | 43.03 | 41.49 | 42.34 | 519,387 | +0.50% |