5 DAY PERFORMANCE
-13.59%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
+13.20%
6 MONTH PERFORMANCE
+9.04%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
-16.19%
Alarm.com Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $50.35 | $50.99 (1.27%) | $51.15 | $49.65 | 641.43 K | $2.53 B |
| 07/07/2026 | $50.50 | $50.84 (0.67%) | $51.32 | $50.31 | 453.61 K | $2.52 B |
| 07/06/2026 | $49.48 | $49.87 (0.79%) | $50.12 | $49.10 | 370.00 K | $2.47 B |
| 07/02/2026 | $48.40 | $49.69 (2.67%) | $49.79 | $48.33 | 388.55 K | $2.46 B |
| 07/01/2026 | $47.40 | $48.50 (2.32%) | $49.15 | $47.36 | 467.90 K | $2.41 B |
| 06/30/2026 | $46.19 | $46.72 (1.15%) | $46.97 | $45.79 | 503.42 K | $2.32 B |
| 06/29/2026 | $46.65 | $46.30 (-0.75%) | $47.31 | $46.03 | 688.00 K | $2.30 B |
| 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 |
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.
