5 DAY PERFORMANCE
+15.09%
1 MONTH PERFORMANCE
+12.43%
3 MONTH PERFORMANCE
+16.69%
6 MONTH PERFORMANCE
-4.30%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
-12.01%
Alarm.com Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $44.29 | $46.34 (4.63%) | $46.56 | $44.29 | 2.01 M | $2.30 B |
| 06/25/2026 | $44.16 | $44.07 (-0.2%) | $45.27 | $43.80 | 373.80 K | $2.19 B |
| 06/24/2026 | $43.19 | $44.47 (2.96%) | $45.05 | $43.12 | 595.10 K | $2.21 B |
| 06/23/2026 | $44.09 | $43.08 (-2.29%) | $44.83 | $43.06 | 680.50 K | $2.14 B |
| 06/22/2026 | $43.86 | $43.70 (-0.36%) | $44.61 | $43.49 | 673.75 K | $2.17 B |
| 06/18/2026 | $45.33 | $44.38 (-2.1%) | $45.33 | $43.63 | 1.48 M | $2.20 B |
| 06/17/2026 | $45.64 | $45.23 (-0.9%) | $46.12 | $44.05 | 672.64 K | $2.24 B |
| 06/16/2026 | $45.68 | $45.98 (0.66%) | $46.80 | $45.50 | 479.05 K | $2.28 B |
| 06/15/2026 | $46.20 | $45.47 (-1.58%) | $47.00 | $45.18 | 581.40 K | $2.26 B |
| 06/12/2026 | $46.41 | $46.65 (0.52%) | $47.19 | $45.60 | 395.74 K | $2.31 B |
| 06/11/2026 | $45.76 | $46.41 (1.42%) | $46.47 | $45.07 | 490.21 K | $2.30 B |
| 06/10/2026 | $45.26 | $46.15 (1.97%) | $46.46 | $45.15 | 532.53 K | $2.29 B |
| 06/09/2026 | $44.84 | $45.38 (1.2%) | $45.92 | $44.74 | 402.65 K | $2.25 B |
| 06/08/2026 | $44.98 | $44.89 (-0.2%) | $45.77 | $44.75 | 420.13 K | $2.23 B |
| 06/05/2026 | $45.14 | $45.37 (0.51%) | $45.78 | $44.97 | 436.63 K | $2.25 B |
| 06/04/2026 | $45.52 | $44.99 (-1.16%) | $46.08 | $44.87 | 648.03 K | $2.23 B |
| 06/03/2026 | $45.53 | $44.99 (-1.19%) | $45.65 | $44.52 | 511.90 K | $2.23 B |
| 06/02/2026 | $45.10 | $45.98 (1.95%) | $46.04 | $44.79 | 475.60 K | $2.28 B |
| 06/01/2026 | $45.68 | $45.77 (0.2%) | $46.39 | $43.93 | 788.92 K | $2.27 B |
| 05/29/2026 | $44.28 | $45.11 (1.87%) | $45.60 | $44.21 | 735.44 K | $2.24 B |
| 05/28/2026 | $43.90 | $44.10 (0.46%) | $44.62 | $43.60 | 402.21 K | $2.19 B |
| 05/27/2026 | $43.79 | $43.90 (0.25%) | $44.67 | $43.62 | 360.63 K | $2.18 B |
| 05/26/2026 | $43.80 | $43.88 (0.18%) | $44.19 | $43.38 | 505.33 K | $2.18 B |
| 05/22/2026 | $43.87 | $43.80 (-0.16%) | $44.45 | $43.60 | 264.70 K | $2.17 B |
| 05/21/2026 | $43.46 | $43.72 (0.6%) | $44.15 | $42.65 | 523.90 K | $2.17 B |
| 05/20/2026 | $43.18 | $44.04 (1.99%) | $44.10 | $42.45 | 370.63 K | $2.18 B |
| 05/19/2026 | $44.09 | $43.47 (-1.41%) | $45.12 | $43.33 | 507.40 K | $2.16 B |
| 05/18/2026 | $42.52 | $43.83 (3.08%) | $44.00 | $42.28 | 452.34 K | $2.17 B |
| 05/15/2026 | $42.42 | $42.52 (0.24%) | $42.96 | $42.00 | 505.33 K | $2.11 B |
| 05/14/2026 | $42.63 | $42.35 (-0.66%) | $43.50 | $42.24 | 495.02 K | $2.10 B |
| 05/13/2026 | $41.69 | $42.34 (1.56%) | $43.03 | $41.49 | 519.40 K | $2.10 B |
| 05/12/2026 | $44.02 | $42.13 (-4.29%) | $44.02 | $41.78 | 871.30 K | $2.09 B |
| 05/11/2026 | $47.15 | $43.72 (-7.27%) | $47.71 | $43.54 | 640.14 K | $2.17 B |
| 05/08/2026 | $47.00 | $47.60 (1.28%) | $48.62 | $46.78 | 572.43 K | $2.36 B |
| 05/07/2026 | $46.22 | $47.00 (1.69%) | $47.71 | $46.22 | 621.62 K | $2.33 B |
| 05/06/2026 | $46.90 | $45.44 (-3.11%) | $46.90 | $45.38 | 361.41 K | $2.25 B |
| 05/05/2026 | $47.33 | $46.63 (-1.48%) | $47.81 | $46.41 | 389.20 K | $2.31 B |
| 05/04/2026 | $46.86 | $47.23 (0.79%) | $47.86 | $46.74 | 360.60 K | $2.34 B |
| 05/01/2026 | $45.10 | $47.13 (4.5%) | $47.20 | $44.98 | 487.46 K | $2.34 B |
| 04/30/2026 | $43.96 | $44.41 (1.02%) | $44.60 | $43.59 | 796.40 K | $2.20 B |
| 04/29/2026 | $44.53 | $44.44 (-0.2%) | $44.58 | $43.77 | 409.10 K | $2.20 B |
| 04/28/2026 | $45.30 | $45.04 (-0.57%) | $45.97 | $44.91 | 311.50 K | $2.23 B |
| 04/27/2026 | $44.61 | $44.86 (0.56%) | $45.88 | $44.31 | 435.82 K | $2.23 B |
| 04/24/2026 | $43.51 | $44.73 (2.8%) | $44.81 | $43.43 | 392.70 K | $2.22 B |
| 04/23/2026 | $45.68 | $43.46 (-4.86%) | $45.95 | $42.90 | 484.90 K | $2.16 B |
| 04/22/2026 | $46.29 | $46.27 (-0.04%) | $46.64 | $45.92 | 325.82 K | $2.29 B |
| 04/21/2026 | $46.37 | $46.04 (-0.71%) | $46.95 | $45.73 | 510.10 K | $2.28 B |
| 04/20/2026 | $46.19 | $46.23 (0.09%) | $46.92 | $45.91 | 415.80 K | $2.29 B |
| 04/17/2026 | $46.64 | $46.51 (-0.28%) | $47.16 | $46.26 | 397.80 K | $2.31 B |
| 04/16/2026 | $46.17 | $45.60 (-1.23%) | $46.55 | $45.31 | 416.01 K | $2.26 B |
| 04/15/2026 | $44.21 | $45.80 (3.6%) | $45.83 | $44.05 | 459.02 K | $2.27 B |
| 04/14/2026 | $43.72 | $43.86 (0.32%) | $44.36 | $43.22 | 528.10 K | $2.18 B |
| 04/13/2026 | $42.65 | $43.41 (1.78%) | $43.44 | $42.56 | 632.10 K | $2.15 B |
| 04/10/2026 | $43.45 | $42.65 (-1.84%) | $43.54 | $41.92 | 599.10 K | $2.12 B |
| 04/09/2026 | $44.35 | $43.54 (-1.83%) | $44.70 | $42.57 | 679.51 K | $2.16 B |
| 04/08/2026 | $45.00 | $44.69 (-0.69%) | $45.77 | $44.54 | 622.50 K | $2.22 B |
| 04/07/2026 | $43.87 | $44.43 (1.28%) | $44.47 | $43.68 | 343.45 K | $2.20 B |
| 04/06/2026 | $43.57 | $44.19 (1.42%) | $44.36 | $43.35 | 293.74 K | $2.19 B |
| 04/02/2026 | $42.82 | $43.67 (1.99%) | $43.72 | $42.28 | 267.33 K | $2.17 B |
| 04/01/2026 | $43.48 | $43.30 (-0.41%) | $43.73 | $42.52 | 318.71 K | $2.15 B |
| 03/31/2026 | $42.98 | $43.19 (0.49%) | $43.67 | $42.36 | 422.10 K | $2.14 B |
| 03/30/2026 | $42.59 | $42.34 (-0.59%) | $43.09 | $42.16 | 395.50 K | $2.10 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.
