5 DAY PERFORMANCE
-9.33%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-4.08%
6 MONTH PERFORMANCE
+13.87%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
-5.07%
Alarm.com Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $55.35 | $55.26 (-0.16%) | $55.90 | $55.23 | 21.54 K | |
| 10/08/2026 | $54.71 | $55.26 (1.01%) | $55.67 | $54.71 | 501.11 K | $2.73 B |
| 10/07/2026 | $55.37 | $54.68 (-1.25%) | $55.59 | $53.48 | 620.60 K | $2.70 B |
| 10/06/2026 | $56.25 | $56.11 (-0.25%) | $56.50 | $55.53 | 289.33 K | $2.77 B |
| 10/05/2026 | $54.81 | $56.24 (2.61%) | $56.70 | $54.81 | 574.52 K | $2.77 B |
| 10/02/2026 | $55.16 | $54.68 (-0.87%) | $55.34 | $54.67 | 391.11 K | $2.70 B |
| 10/01/2026 | $54.89 | $54.86 (-0.05%) | $55.17 | $53.63 | 522.20 K | $2.71 B |
| 09/30/2026 | $53.92 | $54.47 (1.02%) | $54.77 | $53.88 | 382.90 K | $2.69 B |
| 09/29/2026 | $53.66 | $53.84 (0.34%) | $53.96 | $53.15 | 608.94 K | $2.66 B |
| 09/28/2026 | $52.94 | $53.77 (1.57%) | $53.85 | $52.24 | 485.30 K | $2.65 B |
| 09/25/2026 | $53.49 | $53.38 (-0.21%) | $53.79 | $53.10 | 337.42 K | $2.63 B |
| 09/24/2026 | $53.37 | $53.44 (0.13%) | $53.52 | $52.40 | 464.00 K | $2.64 B |
| 09/23/2026 | $53.18 | $53.35 (0.32%) | $54.36 | $52.66 | 425.35 K | $2.63 B |
| 09/22/2026 | $53.86 | $53.16 (-1.3%) | $53.91 | $52.12 | 463.90 K | $2.62 B |
| 09/21/2026 | $54.26 | $53.14 (-2.06%) | $54.31 | $52.76 | 501.12 K | $2.62 B |
| 09/18/2026 | $54.00 | $53.96 (-0.07%) | $54.18 | $53.30 | 1.06 M | $2.66 B |
| 09/17/2026 | $55.48 | $54.25 (-2.22%) | $55.79 | $54.07 | 478.60 K | $2.68 B |
| 09/16/2026 | $54.89 | $55.48 (1.07%) | $55.79 | $54.76 | 539.41 K | $2.74 B |
| 09/15/2026 | $54.93 | $55.26 (0.6%) | $55.71 | $54.77 | 493.12 K | $2.73 B |
| 09/14/2026 | $56.14 | $55.39 (-1.34%) | $56.94 | $55.38 | 503.51 K | $2.73 B |
| 09/11/2026 | $55.50 | $55.36 (-0.25%) | $55.90 | $54.21 | 590.84 K | $2.73 B |
| 09/10/2026 | $54.94 | $55.17 (0.42%) | $55.67 | $54.64 | 304.10 K | $2.72 B |
| 09/09/2026 | $55.66 | $54.99 (-1.2%) | $55.98 | $54.81 | 336.94 K | $2.71 B |
| 09/08/2026 | $55.82 | $56.01 (0.34%) | $56.16 | $54.58 | 432.51 K | $2.76 B |
| 09/04/2026 | $56.44 | $56.48 (0.07%) | $56.88 | $55.56 | 252.40 K | $2.79 B |
| 09/03/2026 | $57.31 | $56.73 (-1.01%) | $57.95 | $56.19 | 377.60 K | $2.80 B |
| 09/02/2026 | $55.96 | $56.55 (1.05%) | $56.71 | $55.62 | 361.50 K | $2.79 B |
| 09/01/2026 | $57.01 | $55.61 (-2.46%) | $57.67 | $55.50 | 421.30 K | $2.74 B |
| 08/31/2026 | $56.98 | $57.56 (1.02%) | $58.07 | $56.89 | 453.50 K | $2.84 B |
| 08/28/2026 | $57.60 | $57.47 (-0.23%) | $58.03 | $57.34 | 358.01 K | $2.83 B |
| 08/27/2026 | $56.93 | $57.60 (1.18%) | $57.84 | $56.82 | 362.60 K | $2.84 B |
| 08/26/2026 | $56.13 | $56.71 (1.03%) | $56.85 | $56.13 | 273.54 K | $2.80 B |
| 08/25/2026 | $57.49 | $56.76 (-1.27%) | $57.76 | $56.54 | 230.72 K | $2.80 B |
| 08/24/2026 | $57.24 | $57.58 (0.59%) | $58.15 | $57.24 | 349.52 K | $2.84 B |
| 08/21/2026 | $57.46 | $57.51 (0.09%) | $57.90 | $56.71 | 350.91 K | $2.84 B |
| 08/20/2026 | $57.24 | $57.06 (-0.31%) | $57.63 | $56.72 | 416.62 K | $2.81 B |
| 08/19/2026 | $55.73 | $57.38 (2.96%) | $57.65 | $55.73 | 387.01 K | $2.83 B |
| 08/18/2026 | $55.69 | $55.57 (-0.22%) | $56.08 | $55.43 | 246.93 K | $2.74 B |
| 08/17/2026 | $54.87 | $55.00 (0.24%) | $55.46 | $54.07 | 371.02 K | $2.71 B |
| 08/14/2026 | $56.24 | $55.57 (-1.19%) | $56.31 | $55.13 | 394.59 K | $2.74 B |
| 08/13/2026 | $56.08 | $55.79 (-0.52%) | $56.37 | $54.84 | 432.33 K | $2.75 B |
| 08/12/2026 | $55.57 | $55.46 (-0.2%) | $56.12 | $54.79 | 292.40 K | $2.74 B |
| 08/11/2026 | $56.01 | $56.37 (0.64%) | $57.03 | $55.60 | 353.20 K | $2.78 B |
| 08/10/2026 | $57.53 | $56.45 (-1.88%) | $57.91 | $56.12 | 405.43 K | $2.78 B |
| 08/07/2026 | $57.13 | $57.53 (0.7%) | $57.80 | $55.41 | 506.63 K | $2.84 B |
| 08/06/2026 | $56.09 | $56.29 (0.36%) | $56.70 | $55.65 | 408.18 K | $2.78 B |
| 08/05/2026 | $56.37 | $56.66 (0.51%) | $56.74 | $55.35 | 422.53 K | $2.80 B |
| 08/04/2026 | $55.09 | $55.87 (1.42%) | $56.11 | $54.89 | 386.95 K | $2.76 B |
| 08/03/2026 | $55.45 | $55.54 (0.16%) | $56.42 | $55.25 | 382.30 K | $2.75 B |
| 07/31/2026 | $54.66 | $54.75 (0.16%) | $54.84 | $53.80 | 362.54 K | $2.72 B |
| 07/30/2026 | $54.94 | $54.22 (-1.31%) | $55.11 | $53.41 | 395.32 K | $2.69 B |
| 07/29/2026 | $54.85 | $55.69 (1.53%) | $56.17 | $54.53 | 473.20 K | $2.76 B |
| 07/28/2026 | $54.36 | $54.51 (0.28%) | $55.83 | $54.36 | 446.95 K | $2.70 B |
| 07/27/2026 | $52.72 | $53.62 (1.71%) | $54.41 | $52.30 | 531.65 K | $2.66 B |
| 07/24/2026 | $51.20 | $51.78 (1.13%) | $52.34 | $50.90 | 332.40 K | $2.57 B |
| 07/23/2026 | $50.54 | $50.50 (-0.08%) | $50.89 | $49.95 | 487.60 K | $2.50 B |
| 07/22/2026 | $52.20 | $50.54 (-3.18%) | $52.30 | $50.20 | 364.15 K | $2.51 B |
| 07/21/2026 | $52.11 | $52.20 (0.17%) | $52.98 | $51.88 | 403.11 K | $2.59 B |
| 07/20/2026 | $53.16 | $52.95 (-0.4%) | $53.38 | $52.65 | 259.16 K | $2.63 B |
| 07/17/2026 | $53.49 | $53.20 (-0.54%) | $54.85 | $53.07 | 432.63 K | $2.64 B |
| 07/16/2026 | $52.78 | $54.10 (2.5%) | $54.23 | $52.45 | 500.35 K | $2.68 B |
| 07/15/2026 | $52.54 | $52.25 (-0.55%) | $54.14 | $52.12 | 592.90 K | $2.59 B |
| 07/14/2026 | $51.10 | $52.23 (2.21%) | $52.53 | $50.64 | 308.40 K | $2.59 B |
| 07/13/2026 | $51.57 | $52.24 (1.3%) | $52.37 | $51.27 | 423.06 K | $2.59 B |
| 07/10/2026 | $52.19 | $51.50 (-1.32%) | $52.35 | $51.17 | 354.64 K | $2.55 B |
| 07/09/2026 | $50.23 | $51.69 (2.91%) | $51.83 | $49.67 | 514.20 K | $2.56 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.
