Alarm.com Holdings Inc. (ALRM)
NASDAQ:ALRM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 27, 2026
42.69
43.12
41.50
42.49
42.49
-1.67%
432,793
1.03
Mar 26, 2026
42.52
43.76
42.52
43.21
43.21
+0.79%
304,363
0.73
Mar 25, 2026
44.01
44.47
42.27
42.87
42.87
-1.52%
365,584
0.88
Mar 24, 2026
44.61
44.61
43.40
43.53
43.53
-3.27%
420,097
1.03
Mar 23, 2026
45.28
45.50
44.00
45.00
45.00
+1.42%
438,114
1.09
Mar 20, 2026
46.14
46.14
44.25
44.37
44.37
-4.19%
963,789
2.44
Mar 19, 2026
45.63
47.06
45.63
46.31
46.31
+0.54%
292,874
0.74
Mar 18, 2026
45.59
46.64
45.59
46.06
46.06
-0.20%
393,056
0.97
Mar 17, 2026
46.19
47.31
45.91
46.15
46.15
+0.04%
334,827
0.83
Mar 16, 2026
46.95
47.06
46.10
46.13
46.13
-1.00%
404,236
0.99
Mar 13, 2026
46.90
47.11
46.07
46.60
46.60
-0.65%
469,224
1.16
Mar 12, 2026
48.23
49.21
46.70
46.90
46.90
-4.01%
400,847
0.98
Mar 11, 2026
48.90
49.35
48.08
48.86
48.86
-0.08%
295,485
0.72
Mar 10, 2026
49.50
49.97
48.31
48.90
48.90
-1.37%
350,506
0.85
Mar 09, 2026
49.52
49.94
48.05
49.58
49.58
-0.68%
447,955
1.08
Mar 06, 2026
49.56
50.07
48.97
49.92
49.92
-0.46%
429,446
1.05
Mar 05, 2026
49.80
50.51
49.26
50.15
50.15
+0.06%
624,420
1.54
Mar 04, 2026
49.45
50.21
48.57
50.12
50.12
+1.62%
380,542
0.94
Mar 03, 2026
46.52
49.41
46.12
49.32
49.32
+3.88%
433,421
1.07
Mar 02, 2026
46.69
48.17
46.65
47.48
47.48
-0.77%
489,563
1.21
Feb 27, 2026
47.82
48.15
46.55
47.85
47.85
-1.73%
579,912
1.45
Feb 26, 2026
47.56
48.80
47.39
48.69
48.69
+3.42%
787,920
2.00
Feb 25, 2026
45.53
47.15
44.50
47.08
47.08
+3.54%
715,928
1.86
Feb 24, 2026
44.29
45.97
44.27
45.47
45.47
+2.78%
760,435
2.04
Feb 23, 2026
45.20
45.55
43.00
44.24
44.24
-2.96%
864,229
2.34
Feb 20, 2026
47.07
47.40
44.78
45.59
45.59
+0.86%
769,531
2.10
Feb 19, 2026
45.21
45.76
44.71
45.20
45.20
-0.02%
535,913
1.45
Feb 18, 2026
45.11
45.70
44.85
45.21
45.21
-0.44%
482,598
1.28
Feb 17, 2026
46.24
46.75
44.91
45.41
45.41
-2.09%
473,545
1.26
Feb 16, 2026
45.88
46.86
45.88
46.38
46.38
0.00%
0
0.00
Feb 13, 2026
45.88
46.86
45.88
46.38
46.38
+1.67%
350,863
0.92
Feb 12, 2026
46.52
46.80
44.81
45.62
45.62
-1.77%
411,461
1.09
Feb 11, 2026
47.44
47.50
45.87
46.44
46.44
-1.65%
434,308
1.15
Feb 10, 2026
47.53
48.24
47.39
47.52
47.52
+0.64%
380,926
1.01
Feb 09, 2026
48.00
48.45
47.10
47.22
47.22
-2.07%
516,431
1.37
Feb 06, 2026
46.86
48.60
46.86
48.22
48.22
+3.86%
614,686
1.66
Feb 05, 2026
46.42
47.65
46.28
46.43
46.43
-0.04%
529,391
1.44
Feb 04, 2026
45.43
46.76
45.04
46.45
46.45
+1.86%
396,069
1.07
Feb 03, 2026
48.23
48.47
45.39
45.60
45.60
-5.98%
716,669
1.96
Feb 02, 2026
48.81
49.33
48.29
48.50
48.50
-0.57%
312,080
0.85
Jan 30, 2026
48.56
49.37
48.33
48.78
48.78
-0.18%
451,559
1.24
Jan 29, 2026
48.79
49.01
47.78
48.87
48.87
+0.31%
558,016
1.55
Jan 28, 2026
49.22
49.49
48.71
48.72
48.72
-0.71%
248,678
0.69
Rows: