Alarm.com Holdings Inc. (ALRM)
NASDAQ:ALRM
Want to see ALRM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 08, 2026
44.98
45.77
44.75
44.89
44.89
-1.06%
420,133
0.91
Jun 05, 2026
45.14
45.78
44.97
45.37
45.37
+0.84%
436,626
0.95
Jun 04, 2026
45.52
46.08
44.87
44.99
44.99
0.00%
629,780
1.37
Jun 03, 2026
45.53
45.65
44.52
44.99
44.99
-2.15%
511,902
1.11
Jun 02, 2026
45.10
46.04
44.79
45.98
45.98
+0.46%
475,583
1.04
Jun 01, 2026
45.68
46.39
43.93
45.77
45.77
+1.46%
788,915
1.74
May 29, 2026
44.28
45.60
44.21
45.11
45.11
+2.29%
735,443
1.64
May 28, 2026
43.90
44.62
43.60
44.10
44.10
+0.46%
402,207
0.89
May 27, 2026
43.79
44.67
43.62
43.90
43.90
+0.05%
360,627
0.79
May 26, 2026
43.80
44.19
43.38
43.88
43.88
+0.18%
505,334
1.09
May 22, 2026
43.87
44.45
43.60
43.80
43.80
+0.18%
264,683
0.56
May 21, 2026
43.46
44.15
42.65
43.72
43.72
-0.73%
523,871
1.10
May 20, 2026
43.18
44.10
42.45
44.04
44.04
+1.31%
370,627
0.77
May 19, 2026
44.09
45.12
43.33
43.47
43.47
-0.81%
507,355
1.05
May 18, 2026
42.52
44.00
42.28
43.83
43.83
+3.07%
452,337
0.94
May 15, 2026
42.42
42.96
42.00
42.52
42.52
+0.40%
505,325
1.05
May 14, 2026
42.63
43.50
42.24
42.35
42.35
+0.02%
495,021
1.04
May 13, 2026
41.69
43.03
41.49
42.34
42.34
+0.50%
519,388
1.10
May 12, 2026
44.02
44.02
41.78
42.13
42.13
-3.64%
871,287
1.88
May 11, 2026
47.15
47.71
43.54
43.72
43.72
-8.15%
600,710
1.30
May 08, 2026
47.00
48.62
46.78
47.60
47.60
+1.28%
572,427
1.25
May 07, 2026
46.22
47.71
46.22
47.00
47.00
+3.43%
621,624
1.36
May 06, 2026
46.90
46.90
45.38
45.44
45.44
-2.55%
361,407
0.78
May 05, 2026
47.33
47.81
46.41
46.63
46.63
-1.27%
389,180
0.84
May 04, 2026
46.86
47.86
46.74
47.23
47.23
+0.21%
360,555
0.78
May 01, 2026
45.10
47.20
44.98
47.13
47.13
+6.12%
487,461
1.04
Apr 30, 2026
43.96
44.60
43.59
44.41
44.41
-0.07%
796,374
1.73
Apr 29, 2026
44.53
44.58
43.77
44.44
44.44
-1.33%
393,047
0.85
Apr 28, 2026
45.30
45.97
44.91
45.04
45.04
+0.40%
311,488
0.67
Apr 27, 2026
44.61
45.88
44.31
44.86
44.86
+0.29%
435,821
0.94
Apr 24, 2026
43.51
44.81
43.43
44.73
44.73
+2.92%
392,681
0.85
Apr 23, 2026
45.68
45.95
42.90
43.46
43.46
-6.07%
484,865
1.06
Apr 22, 2026
46.29
46.64
45.92
46.27
46.27
+0.50%
325,820
0.71
Apr 21, 2026
46.37
46.95
45.73
46.04
46.04
-0.41%
510,082
1.12
Apr 20, 2026
46.19
46.92
45.91
46.23
46.23
-0.60%
415,762
0.91
Apr 17, 2026
46.64
47.16
46.26
46.51
46.51
+2.00%
397,794
0.88
Apr 16, 2026
46.17
46.55
45.31
45.60
45.60
-0.44%
416,011
0.93
Apr 15, 2026
44.21
45.83
44.05
45.80
45.80
+4.42%
459,023
1.03
Apr 14, 2026
43.72
44.36
43.22
43.86
43.86
+1.04%
528,099
1.19
Apr 13, 2026
42.65
43.44
42.56
43.41
43.41
+1.78%
632,089
1.44
Apr 10, 2026
43.45
43.54
41.92
42.65
42.65
-2.04%
599,096
1.38
Apr 09, 2026
44.35
44.70
42.57
43.54
43.54
-2.57%
679,511
1.59
Apr 08, 2026
45.00
45.77
44.54
44.69
44.69
+0.59%
622,478
1.48
Apr 07, 2026
43.87
44.47
43.68
44.43
44.43
+0.54%
343,448
0.82
Apr 06, 2026
43.57
44.36
43.35
44.19
44.19
+1.19%
293,735
0.70
Apr 03, 2026
42.82
43.72
42.28
43.67
43.67
0.00%
0
0.00
Apr 02, 2026
42.82
43.72
42.28
43.67
43.67
+0.85%
267,331
0.62
Apr 01, 2026
43.48
43.73
42.52
43.30
43.30
+0.25%
318,705
0.74
Mar 31, 2026
42.98
43.67
42.36
43.19
43.19
+2.01%
422,085
1.00
Mar 30, 2026
42.59
43.09
42.16
42.34
42.34
-0.35%
395,502
0.94
Rows: