Alarm.com Holdings, Inc. - ALRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.07	45.59	45.59	47.4	44.78	769,531
February 19, 2026	45.21	45.2	45.2	45.76	44.71	535,913
February 18, 2026	45.11	45.21	45.21	45.7	44.85	482,600
February 17, 2026	46.24	45.41	45.41	46.75	44.91	473,545
February 13, 2026	45.88	46.38	46.38	46.86	45.88	350,900
February 12, 2026	46.52	45.62	45.62	46.8	44.81	411,500
February 11, 2026	47.44	46.44	46.44	47.5	45.87	434,308
February 10, 2026	47.53	47.52	47.52	48.24	47.39	380,926
February 09, 2026	48	47.22	47.22	48.45	47.1	516,431
February 06, 2026	46.86	48.22	48.22	48.6	46.86	614,686
February 05, 2026	46.42	46.43	46.43	47.65	46.28	529,400
February 04, 2026	45.43	46.45	46.45	46.76	45.04	396,100
February 03, 2026	48.23	45.6	45.6	48.47	45.39	716,700
February 02, 2026	48.81	48.5	48.5	49.33	48.29	312,100
January 30, 2026	48.56	48.78	48.78	49.37	48.33	451,600
January 29, 2026	48.79	48.87	48.87	49.01	47.78	558,016
January 28, 2026	49.22	48.72	48.72	49.49	48.71	248,700
January 27, 2026	49.76	49.07	49.07	49.9	48.66	263,200
January 26, 2026	49.08	49.82	49.82	49.93	48.99	241,200
January 23, 2026	50.39	48.93	48.93	50.9	48.22	458,309
January 22, 2026	49.39	50.5	50.5	50.61	49.25	333,400
January 21, 2026	49.25	49.27	49.27	49.84	48.83	412,500
January 20, 2026	49.66	49.27	49.27	50.5	49.24	355,300
January 16, 2026	50.65	50.72	50.72	50.88	49.61	391,300
January 15, 2026	51.23	50.76	50.76	51.52	50.68	273,125
January 14, 2026	51.3	51.17	51.17	51.68	50.56	328,200
January 13, 2026	52.19	51.41	51.41	52.24	51.35	313,043
January 12, 2026	51.67	51.96	51.96	52.33	51.25	307,221
January 09, 2026	51.8	51.93	51.93	52.3	51.29	222,704
January 08, 2026	51.82	51.94	51.94	52.47	51.67	306,900
January 07, 2026	51.4	52.19	52.19	52.69	51.25	343,505
January 06, 2026	51.3	51.3	51.3	51.73	51.07	415,000
January 05, 2026	51.3	51.47	51.47	52.76	51.26	333,532
January 02, 2026	51.14	51.24	51.24	51.52	50.21	455,200
December 31, 2025	51.66	51.02	51.02	51.75	51	249,524
December 30, 2025	51.57	51.77	51.77	52.12	51.37	212,930
December 29, 2025	51.79	51.82	51.82	52.08	51.44	230,200
December 26, 2025	51.72	51.81	51.81	51.89	51.36	199,740
December 24, 2025	51.71	51.86	51.86	52.07	51.65	80,730
December 23, 2025	52.08	51.77	51.77	52.13	51.07	553,600
December 22, 2025	52.68	52.28	52.28	53.19	52.17	352,000
December 19, 2025	52.88	52.66	52.66	53.5	52.5	857,207
December 18, 2025	52.95	53.12	53.12	53.61	52.52	453,906
December 17, 2025	51.73	52.47	52.47	52.51	51.38	477,428
December 16, 2025	51.49	51.85	51.85	52.43	51.41	415,800
December 15, 2025	52.1	51.48	51.48	52.11	51	532,917
December 12, 2025	52.92	52.16	52.16	53.14	52.1	602,946
December 11, 2025	52.86	52.77	52.77	53.29	52.4	390,618
December 10, 2025	52.36	52.86	52.86	52.99	52.03	399,000
December 09, 2025	52.29	52.48	52.48	52.87	51.96	273,500
December 08, 2025	52.45	52.29	52.29	52.68	52.04	337,537
December 05, 2025	51.81	52.1	52.1	52.38	51.31	386,224
December 04, 2025	52.11	51.92	51.92	52.13	51.44	375,100
December 03, 2025	51.7	52.11	52.11	52.15	51.02	364,600
December 02, 2025	51.63	51.55	51.55	51.83	51.01	359,800
December 01, 2025	51.51	51.4	51.4	52.25	51.1	420,000
November 28, 2025	52.23	51.96	51.96	52.5	51.6	206,400
November 26, 2025	52.2	51.71	51.71	52.33	51.65	562,717
November 25, 2025	52.63	52.49	52.49	53.98	52.38	585,000
November 24, 2025	49.81	52.63	52.63	52.72	49.76	750,000

Alarm.com Holdings, Inc. (ALRM) NASDAQ