Education
About Us
Working with TipRanks
Follow Us
Alarm.com Holdings Inc. (ALRM)
NASDAQ:ALRM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
51.71
52.07
51.65
51.86
51.86
+0.17%
81,838
0.20
Dec 23, 2025
52.08
52.13
51.07
51.77
51.77
-0.98%
553,596
1.33
Dec 22, 2025
52.68
53.19
52.17
52.28
52.28
-0.72%
351,997
0.83
Dec 19, 2025
52.88
53.50
52.50
52.66
52.66
-0.87%
857,207
2.05
Dec 18, 2025
52.95
53.61
52.52
53.12
53.12
+1.24%
453,906
1.07
Dec 17, 2025
51.73
52.51
51.38
52.47
52.47
+1.20%
477,428
1.13
Dec 16, 2025
51.49
52.43
51.41
51.85
51.85
+0.72%
415,795
0.99
Dec 15, 2025
52.10
52.11
51.00
51.48
51.48
-1.30%
532,917
1.27
Dec 12, 2025
52.92
53.14
52.10
52.16
52.16
-1.16%
602,946
1.46
Dec 11, 2025
52.86
53.29
52.40
52.77
52.77
-0.17%
390,618
0.95
Dec 10, 2025
52.36
52.99
52.03
52.86
52.86
+0.72%
398,976
0.97
Dec 09, 2025
52.29
52.87
51.96
52.48
52.48
+0.36%
273,491
0.66
Dec 08, 2025
52.45
52.68
52.04
52.29
52.29
+0.36%
337,537
0.82
Dec 05, 2025
51.81
52.38
51.31
52.10
52.10
+0.35%
386,224
0.94
Dec 04, 2025
52.11
52.13
51.44
51.92
51.92
-0.36%
375,087
0.92
Dec 03, 2025
51.70
52.15
51.02
52.11
52.11
+1.09%
364,593
0.89
Dec 02, 2025
51.63
51.83
51.01
51.55
51.55
+0.29%
359,768
0.88
Dec 01, 2025
51.51
52.25
51.10
51.40
51.40
-1.08%
419,999
1.03
Nov 28, 2025
52.23
52.50
51.60
51.96
51.96
+0.48%
206,387
0.51
Nov 26, 2025
52.20
52.33
51.65
51.71
51.71
-1.49%
562,717
1.38
Nov 25, 2025
52.63
53.98
52.38
52.49
52.49
-0.27%
584,984
1.45
Nov 24, 2025
49.81
52.72
49.76
52.63
52.63
+5.32%
749,988
1.89
Nov 21, 2025
48.50
50.20
48.25
49.97
49.97
+4.89%
965,994
2.50
Nov 20, 2025
48.74
48.82
47.59
47.64
47.64
-1.06%
324,669
0.84
Nov 19, 2025
48.79
48.99
48.10
48.15
48.15
-1.43%
327,974
0.85
Nov 18, 2025
48.20
49.13
48.10
48.85
48.85
+1.31%
355,556
0.92
Nov 17, 2025
49.81
49.81
47.89
48.22
48.22
-4.14%
328,771
0.86
Nov 14, 2025
50.22
50.46
49.56
50.30
50.30
-0.22%
294,458
0.77
Nov 13, 2025
49.78
50.81
49.23
50.41
50.41
+0.52%
344,194
0.90
Nov 12, 2025
50.59
51.26
49.92
50.15
50.15
-0.87%
560,382
1.47
Nov 11, 2025
50.70
51.17
50.25
50.59
50.59
+0.26%
265,590
0.68
Nov 10, 2025
50.32
50.92
49.73
50.46
50.46
+1.20%
300,424
0.76
Nov 07, 2025
48.88
50.65
48.50
49.86
49.86
+5.79%
482,592
1.22
Nov 06, 2025
47.47
48.24
46.65
47.13
47.13
-1.17%
485,580
1.22
Nov 05, 2025
48.59
48.96
47.54
47.69
47.69
-1.69%
450,747
1.13
Nov 04, 2025
48.72
49.04
48.10
48.51
48.51
-1.14%
332,219
0.83
Nov 03, 2025
49.33
49.52
48.56
49.07
49.07
-0.30%
285,352
0.72
Oct 31, 2025
48.83
49.57
48.37
49.22
49.22
+0.26%
309,037
0.78
Oct 30, 2025
48.97
49.45
48.39
49.09
49.09
-0.02%
447,371
1.12
Oct 29, 2025
51.62
51.81
49.07
49.10
49.10
-5.47%
528,457
1.34
Oct 28, 2025
51.50
52.39
51.15
51.94
51.94
+0.85%
318,949
0.81
Oct 27, 2025
51.75
52.07
51.15
51.50
51.50
-0.48%
209,399
0.53
Oct 24, 2025
51.36
51.82
51.23
51.75
51.75
+1.49%
232,204
0.58
Oct 23, 2025
50.92
51.27
50.47
50.99
50.99
-0.10%
225,873
0.57
Oct 22, 2025
51.07
51.83
50.68
51.04
51.04
-0.23%
367,342
0.93
Oct 21, 2025
50.29
51.49
50.03
51.16
51.16
+1.65%
293,465
0.75
Oct 20, 2025
49.98
50.50
49.70
50.33
50.33
+1.23%
224,847
0.57
Oct 17, 2025
50.06
50.69
49.66
49.72
49.72
-1.72%
306,753
0.78
Oct 16, 2025
51.10
51.19
50.27
50.59
50.59
-1.08%
241,264
0.61
Oct 15, 2025
50.45
51.14
50.01
51.14
51.14
+2.04%
383,103
0.97
Rows: