Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.29	46.56	44.29	46.34	46.34	5.15%	1,993,814
Jun 25, 2026	44.16	45.27	43.80	44.07	44.07	-0.90%	373,768
Jun 24, 2026	43.19	45.05	43.12	44.47	44.47	3.23%	576,382
Jun 23, 2026	44.09	44.83	43.06	43.08	43.08	-1.42%	680,488
Jun 22, 2026	43.86	44.61	43.49	43.70	43.70	-1.53%	673,637
Jun 18, 2026	45.33	45.33	43.63	44.38	44.38	-1.88%	1,480,673
Jun 17, 2026	45.64	46.12	44.05	45.23	45.23	-1.63%	672,637
Jun 16, 2026	45.68	46.80	45.50	45.98	45.98	1.12%	479,016
Jun 15, 2026	46.20	47.00	45.18	45.47	45.47	-2.53%	579,785
Jun 12, 2026	46.41	47.19	45.60	46.65	46.65	0.52%	394,138
Jun 11, 2026	45.76	46.47	45.07	46.41	46.41	0.56%	486,796
Jun 10, 2026	45.26	46.46	45.15	46.15	46.15	1.70%	516,213
Jun 9, 2026	44.84	45.92	44.74	45.38	45.38	1.09%	362,570
Jun 8, 2026	44.98	45.77	44.75	44.89	44.89	-1.06%	401,883
Jun 5, 2026	45.14	45.78	44.97	45.37	45.37	0.84%	402,589
Jun 4, 2026	45.52	46.08	44.87	44.99	44.99	-	548,766
Jun 3, 2026	45.53	45.65	44.52	44.99	44.99	-2.15%	511,902
Jun 2, 2026	45.10	46.04	44.79	45.98	45.98	0.46%	450,431
Jun 1, 2026	45.68	46.39	43.93	45.77	45.77	1.46%	788,915
May 29, 2026	44.28	45.60	44.21	45.11	45.11	2.29%	733,227
May 28, 2026	43.90	44.62	43.60	44.10	44.10	0.46%	395,163
May 27, 2026	43.79	44.67	43.62	43.90	43.90	0.05%	348,859
May 26, 2026	43.80	44.19	43.38	43.88	43.88	0.18%	498,991
May 22, 2026	43.87	44.45	43.60	43.80	43.80	0.18%	262,256
May 21, 2026	43.46	44.15	42.65	43.72	43.72	-0.73%	521,560
May 20, 2026	43.18	44.10	42.45	44.04	44.04	1.31%	368,284
May 19, 2026	44.09	45.12	43.33	43.47	43.47	-0.81%	504,517
May 18, 2026	42.52	44.00	42.28	43.83	43.83	3.07%	423,277
May 15, 2026	42.42	42.96	42.00	42.52	42.52	0.40%	505,325
May 14, 2026	42.63	43.50	42.24	42.35	42.35	0.02%	495,021
May 13, 2026	41.69	43.03	41.49	42.34	42.34	0.50%	519,388
May 12, 2026	44.02	44.02	41.78	42.13	42.13	-3.64%	871,287
May 11, 2026	47.15	47.71	43.54	43.72	43.72	-8.15%	640,136
May 8, 2026	47.00	48.62	46.78	47.60	47.60	1.28%	572,427
May 7, 2026	46.22	47.71	46.22	47.00	47.00	3.43%	621,624
May 6, 2026	46.90	46.90	45.38	45.44	45.44	-2.55%	361,407
May 5, 2026	47.33	47.81	46.41	46.63	46.63	-1.27%	389,180
May 4, 2026	46.86	47.86	46.74	47.23	47.23	0.21%	360,555
May 1, 2026	45.10	47.20	44.98	47.13	47.13	6.12%	487,461
Apr 30, 2026	43.96	44.60	43.59	44.41	44.41	-0.07%	796,374
Apr 29, 2026	44.53	44.58	43.77	44.44	44.44	-1.33%	409,075
Apr 28, 2026	45.30	45.97	44.91	45.04	45.04	0.40%	311,488
Apr 27, 2026	44.61	45.88	44.31	44.86	44.86	0.29%	435,821
Apr 24, 2026	43.51	44.81	43.43	44.73	44.73	2.92%	392,681
Apr 23, 2026	45.68	45.95	42.90	43.46	43.46	-6.07%	484,865
Apr 22, 2026	46.29	46.64	45.92	46.27	46.27	0.50%	325,820
Apr 21, 2026	46.37	46.95	45.73	46.04	46.04	-0.41%	510,082
Apr 20, 2026	46.19	46.92	45.91	46.23	46.23	-0.60%	415,762
Apr 17, 2026	46.64	47.16	46.26	46.51	46.51	2.00%	397,794
Apr 16, 2026	46.17	46.55	45.31	45.60	45.60	-0.44%	416,011
Apr 15, 2026	44.21	45.83	44.05	45.80	45.80	4.42%	459,023
Apr 14, 2026	43.72	44.36	43.22	43.86	43.86	1.04%	528,099
Apr 13, 2026	42.65	43.44	42.56	43.41	43.41	1.78%	632,089
Apr 10, 2026	43.45	43.54	41.92	42.65	42.65	-2.04%	599,096
Apr 9, 2026	44.35	44.70	42.57	43.54	43.54	-2.57%	679,511
Apr 8, 2026	45.00	45.77	44.54	44.69	44.69	0.59%	622,501
Apr 7, 2026	43.87	44.47	43.68	44.43	44.43	0.54%	343,448
Apr 6, 2026	43.57	44.36	43.35	44.19	44.19	1.19%	293,735
Apr 2, 2026	42.82	43.72	42.28	43.67	43.67	0.85%	267,331
Apr 1, 2026	43.48	43.73	42.52	43.30	43.30	0.25%	318,705
Mar 31, 2026	42.98	43.67	42.36	43.19	43.19	2.01%	422,085
Mar 30, 2026	42.59	43.09	42.16	42.34	42.34	-0.35%	395,502
Mar 27, 2026	42.69	43.12	41.50	42.49	42.49	-1.67%	432,867
Mar 26, 2026	42.52	43.76	42.52	43.21	43.21	0.79%	304,363
Mar 25, 2026	44.01	44.47	42.27	42.87	42.87	-1.52%	365,594
Mar 24, 2026	44.61	44.61	43.40	43.53	43.53	-3.27%	470,308
Mar 23, 2026	45.28	45.50	44.00	45.00	45.00	1.42%	438,114
Mar 20, 2026	46.14	46.14	44.25	44.37	44.37	-4.19%	963,789
Mar 19, 2026	45.63	47.06	45.63	46.31	46.31	0.54%	299,669
Mar 18, 2026	45.59	46.64	45.59	46.06	46.06	-0.20%	393,056
Mar 17, 2026	46.19	47.31	45.91	46.15	46.15	0.04%	334,827
Mar 16, 2026	46.95	47.06	46.10	46.13	46.13	-1.00%	404,244
Mar 13, 2026	46.90	47.11	46.07	46.60	46.60	-0.65%	469,224
Mar 12, 2026	48.23	49.21	46.70	46.90	46.90	-4.01%	400,847
Mar 11, 2026	48.90	49.35	48.08	48.86	48.86	-0.08%	295,493
Mar 10, 2026	49.50	49.97	48.31	48.90	48.90	-1.37%	350,507
Mar 9, 2026	49.52	49.94	48.05	49.58	49.58	-0.68%	447,955
Mar 6, 2026	49.56	50.07	48.97	49.92	49.92	-0.46%	429,446
Mar 5, 2026	49.80	50.51	49.26	50.15	50.15	0.06%	624,420
Mar 4, 2026	49.45	50.21	48.57	50.12	50.12	1.62%	380,542
Mar 3, 2026	46.52	49.41	46.12	49.32	49.32	3.88%	433,421
Mar 2, 2026	46.69	48.17	46.65	47.48	47.48	-0.77%	489,563
Feb 27, 2026	47.82	48.15	46.55	47.85	47.85	-1.73%	579,912
Feb 26, 2026	47.56	48.80	47.39	48.69	48.69	3.42%	787,920
Feb 25, 2026	45.53	47.15	44.50	47.08	47.08	3.54%	715,928
Feb 24, 2026	44.29	45.97	44.27	45.47	45.47	2.78%	760,435
Feb 23, 2026	45.20	45.55	43.00	44.24	44.24	-2.96%	864,229
Feb 20, 2026	47.07	47.40	44.78	45.59	45.59	0.86%	769,531
Feb 19, 2026	45.21	45.76	44.71	45.20	45.20	-0.02%	535,913
Feb 18, 2026	45.11	45.70	44.85	45.21	45.21	-0.44%	482,598
Feb 17, 2026	46.24	46.75	44.91	45.41	45.41	-2.09%	473,545
Feb 13, 2026	45.88	46.86	45.88	46.38	46.38	1.67%	350,863
Feb 12, 2026	46.52	46.80	44.81	45.62	45.62	-1.77%	411,461
Feb 11, 2026	47.44	47.50	45.87	46.44	46.44	-2.27%	434,308
Feb 10, 2026	47.53	48.24	47.39	47.52	47.52	0.64%	380,926
Feb 9, 2026	48.00	48.45	47.10	47.22	47.22	-2.07%	516,431
Feb 6, 2026	46.86	48.60	46.86	48.22	48.22	3.86%	614,686
Feb 5, 2026	46.42	47.65	46.28	46.43	46.43	-0.04%	529,391
Feb 4, 2026	45.43	46.76	45.04	46.45	46.45	1.86%	396,069
Feb 3, 2026	48.23	48.47	45.39	45.60	45.60	-5.98%	716,669