5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-10.45%
YEAR-TO-DATE PERFORMANCE
-14.14%
1 YEAR PERFORMANCE
-23.70%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $51.81 | $52.10 (0.56%) | $52.38 | $51.31 | 386.22 K | $2.60 B |
| 12/04/2025 | $52.11 | $51.92 (-0.36%) | $52.13 | $51.44 | 375.10 K | $2.59 B |
| 12/03/2025 | $51.70 | $52.11 (0.79%) | $52.15 | $51.02 | 364.60 K | $2.60 B |
| 12/02/2025 | $51.63 | $51.55 (-0.15%) | $51.83 | $51.01 | 359.80 K | $2.57 B |
| 12/01/2025 | $51.51 | $51.40 (-0.21%) | $52.25 | $51.10 | 420.00 K | $2.56 B |
| 11/28/2025 | $52.23 | $51.96 (-0.52%) | $52.50 | $51.60 | 206.40 K | $2.59 B |
| 11/26/2025 | $52.20 | $51.71 (-0.94%) | $52.33 | $51.65 | 562.72 K | $2.58 B |
| 11/25/2025 | $52.63 | $52.49 (-0.27%) | $53.98 | $52.38 | 585.00 K | $2.62 B |
| 11/24/2025 | $49.81 | $52.63 (5.66%) | $52.72 | $49.76 | 750.00 K | $2.63 B |
| 11/21/2025 | $48.50 | $49.97 (3.03%) | $50.20 | $48.25 | 966.00 K | $2.49 B |
| 11/20/2025 | $48.74 | $47.64 (-2.26%) | $48.82 | $47.59 | 324.70 K | $2.38 B |
| 11/19/2025 | $48.79 | $48.15 (-1.31%) | $48.99 | $48.10 | 328.00 K | $2.40 B |
| 11/18/2025 | $48.20 | $48.85 (1.35%) | $49.13 | $48.10 | 355.56 K | $2.44 B |
| 11/17/2025 | $49.81 | $48.22 (-3.19%) | $49.81 | $47.89 | 328.80 K | $2.41 B |
| 11/14/2025 | $50.22 | $50.30 (0.16%) | $50.46 | $49.56 | 294.50 K | $2.51 B |
| 11/13/2025 | $49.78 | $50.41 (1.27%) | $50.81 | $49.23 | 344.20 K | $2.52 B |
| 11/12/2025 | $50.59 | $50.15 (-0.87%) | $51.26 | $49.92 | 560.40 K | $2.50 B |
| 11/11/2025 | $50.70 | $50.59 (-0.22%) | $51.17 | $50.25 | 265.60 K | $2.52 B |
| 11/10/2025 | $50.32 | $50.46 (0.28%) | $50.92 | $49.73 | 300.42 K | $2.52 B |
| 11/07/2025 | $48.88 | $49.86 (2%) | $50.65 | $48.50 | 482.60 K | $2.49 B |
| 11/06/2025 | $47.47 | $47.13 (-0.72%) | $48.24 | $46.65 | 485.60 K | $2.35 B |
| 11/05/2025 | $48.59 | $47.69 (-1.85%) | $48.96 | $47.54 | 450.75 K | $2.38 B |
| 11/04/2025 | $48.72 | $48.51 (-0.43%) | $49.04 | $48.10 | 332.22 K | $2.42 B |
| 11/03/2025 | $49.33 | $49.07 (-0.53%) | $49.52 | $48.56 | 285.40 K | $2.45 B |
| 10/31/2025 | $48.83 | $49.22 (0.8%) | $49.57 | $48.37 | 318.94 K | $2.45 B |
| 10/30/2025 | $48.97 | $49.09 (0.25%) | $49.45 | $48.39 | 470.01 K | $2.44 B |
| 10/29/2025 | $51.62 | $49.10 (-4.88%) | $51.81 | $49.07 | 528.50 K | $2.45 B |
| 10/28/2025 | $51.50 | $51.94 (0.85%) | $52.39 | $51.15 | 323.84 K | $2.59 B |
| 10/27/2025 | $51.75 | $51.50 (-0.48%) | $52.07 | $51.15 | 209.40 K | $2.57 B |
| 10/24/2025 | $51.36 | $51.75 (0.76%) | $51.82 | $51.23 | 232.20 K | $2.58 B |
| 10/23/2025 | $50.92 | $50.99 (0.14%) | $51.27 | $50.47 | 225.90 K | $2.54 B |
| 10/22/2025 | $51.07 | $51.04 (-0.06%) | $51.83 | $50.68 | 367.34 K | $2.54 B |
| 10/21/2025 | $50.29 | $51.16 (1.73%) | $51.49 | $50.03 | 293.50 K | $2.55 B |
| 10/20/2025 | $49.98 | $50.33 (0.7%) | $50.50 | $49.70 | 224.87 K | $2.51 B |
| 10/17/2025 | $50.06 | $49.72 (-0.68%) | $50.69 | $49.66 | 306.80 K | $2.48 B |
| 10/16/2025 | $51.10 | $50.59 (-1%) | $51.19 | $50.27 | 241.26 K | $2.52 B |
| 10/15/2025 | $50.45 | $51.14 (1.37%) | $51.14 | $50.01 | 383.10 K | $2.55 B |
| 10/14/2025 | $48.94 | $50.12 (2.41%) | $50.23 | $48.67 | 377.00 K | $2.50 B |
| 10/13/2025 | $50.46 | $49.46 (-1.98%) | $50.52 | $49.32 | 308.85 K | $2.46 B |
| 10/10/2025 | $52.13 | $49.88 (-4.32%) | $52.43 | $49.64 | 351.15 K | $2.48 B |
| 10/09/2025 | $51.84 | $52.23 (0.75%) | $52.30 | $51.32 | 301.20 K | $2.60 B |
| 10/08/2025 | $51.68 | $51.84 (0.31%) | $52.03 | $51.27 | 275.50 K | $2.58 B |
| 10/07/2025 | $52.28 | $51.41 (-1.66%) | $52.28 | $51.07 | 330.29 K | $2.56 B |
| 10/06/2025 | $52.65 | $52.32 (-0.63%) | $52.65 | $51.77 | 348.85 K | $2.61 B |
| 10/03/2025 | $52.32 | $52.20 (-0.23%) | $53.14 | $52.14 | 418.85 K | $2.60 B |
| 10/02/2025 | $51.82 | $52.27 (0.87%) | $52.35 | $51.57 | 308.70 K | $2.60 B |
| 10/01/2025 | $52.85 | $51.94 (-1.72%) | $53.15 | $51.51 | 360.70 K | $2.59 B |
| 09/30/2025 | $52.51 | $53.08 (1.09%) | $53.12 | $52.12 | 497.64 K | $2.64 B |
| 09/29/2025 | $52.96 | $52.51 (-0.85%) | $52.96 | $51.70 | 1.11 M | $2.62 B |
| 09/26/2025 | $51.29 | $52.72 (2.79%) | $52.96 | $51.29 | 702.00 K | $2.63 B |
| 09/25/2025 | $51.75 | $51.29 (-0.89%) | $51.75 | $50.97 | 513.31 K | $2.55 B |
| 09/24/2025 | $54.11 | $51.96 (-3.97%) | $54.67 | $51.81 | 676.90 K | $2.59 B |
| 09/23/2025 | $55.92 | $54.13 (-3.2%) | $56.11 | $54.01 | 947.41 K | $2.70 B |
| 09/22/2025 | $55.25 | $55.85 (1.09%) | $56.04 | $54.99 | 470.53 K | $2.78 B |
| 09/19/2025 | $55.62 | $55.33 (-0.52%) | $55.83 | $55.00 | 799.03 K | $2.76 B |
| 09/18/2025 | $55.58 | $55.62 (0.07%) | $55.80 | $54.77 | 366.23 K | $2.77 B |
| 09/17/2025 | $55.54 | $55.22 (-0.58%) | $56.61 | $55.10 | 358.10 K | $2.75 B |
| 09/16/2025 | $55.34 | $55.45 (0.2%) | $55.86 | $55.15 | 320.20 K | $2.76 B |
| 09/15/2025 | $55.67 | $55.60 (-0.13%) | $56.25 | $55.56 | 341.85 K | $2.77 B |
| 09/12/2025 | $56.51 | $55.68 (-1.47%) | $56.71 | $55.56 | 337.10 K | $2.77 B |
| 09/11/2025 | $55.52 | $56.56 (1.87%) | $56.85 | $55.23 | 398.30 K | $2.82 B |
| 09/10/2025 | $55.99 | $55.22 (-1.38%) | $56.53 | $55.00 | 322.60 K | $2.75 B |
| 09/09/2025 | $56.94 | $56.26 (-1.19%) | $56.94 | $56.04 | 298.80 K | $2.80 B |
| 09/08/2025 | $56.95 | $56.98 (0.05%) | $57.19 | $56.11 | 270.10 K | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
