Alarm.com Holdings, Inc. (ALRM) NASDAQ

Currency In USD

ALRM Historical Return

If you invested $1000 in Alarm.com Holdings, Inc. (ALRM) 10 years ago, it would be worth $1,873.89 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $702.56, while $1000 invested 1 year ago would be worth $1,047.51. This corresponds to total returns of 87.39%, -29.74%, 4.75%, respectively, with annualized returns of 6.48%, -6.82%, 4.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALRM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	55.16	54.68	54.68	55.34	54.67	379,814
October 01, 2026	54.89	54.86	54.86	55.17	53.63	365,601
September 30, 2026	53.92	54.47	54.47	54.77	53.88	339,939
September 29, 2026	53.66	53.84	53.84	53.96	53.15	376,190
September 28, 2026	52.94	53.77	53.77	53.85	52.24	292,218
September 25, 2026	53.49	53.38	53.38	53.79	53.1	260,113
September 24, 2026	53.37	53.44	53.44	53.52	52.4	463,989
September 23, 2026	53.18	53.35	53.35	54.36	52.66	330,880
September 22, 2026	53.86	53.16	53.16	53.91	52.12	434,891
September 21, 2026	54.26	53.14	53.14	54.31	52.76	467,218
September 18, 2026	54	53.96	53.96	54.18	53.3	1.02M
September 17, 2026	55.48	54.25	54.25	55.79	54.07	437,948
September 16, 2026	54.89	55.48	55.48	55.79	54.76	481,911
September 15, 2026	54.93	55.26	55.26	55.71	54.77	493,059
September 11, 2026	55.5	55.36	55.36	55.9	54.21	474,935
September 10, 2026	54.94	55.17	55.17	55.67	54.64	304,057
September 09, 2026	55.66	54.99	54.99	55.98	54.81	336,933
September 08, 2026	55.82	56.01	56.01	56.16	54.58	432,095
September 04, 2026	56.44	56.48	56.48	56.88	55.56	252,376
September 03, 2026	57.31	56.73	56.73	57.95	56.19	377,583
September 02, 2026	55.96	56.55	56.55	56.71	55.62	361,481
September 01, 2026	57.01	55.61	55.61	57.67	55.5	421,265
August 31, 2026	56.98	57.56	57.56	58.07	56.89	416,824
August 28, 2026	57.6	57.47	57.47	58.03	57.34	357,624
August 27, 2026	56.93	57.6	57.6	57.84	56.82	316,166
August 26, 2026	56.13	56.71	56.71	56.85	56.13	273,533
August 25, 2026	57.49	56.76	56.76	57.76	56.54	230,686
August 24, 2026	57.24	57.58	57.58	58.15	57.24	349,510
August 21, 2026	57.46	57.51	57.51	57.9	56.71	350,880
August 20, 2026	57.24	57.06	57.06	57.63	56.72	416,617
August 19, 2026	55.73	57.38	57.38	57.65	55.73	386,805
August 18, 2026	55.69	55.57	55.57	56.08	55.43	246,909
August 17, 2026	54.87	55	55	55.46	54.07	371,010
August 14, 2026	56.24	55.57	55.57	56.31	55.13	394,545
August 13, 2026	56.08	55.79	55.79	56.37	54.84	432,324
August 12, 2026	55.57	55.46	55.46	56.12	54.79	292,358
August 11, 2026	56.01	56.37	56.37	57.03	55.6	353,196
August 10, 2026	57.53	56.45	56.45	57.91	56.12	405,384
August 07, 2026	57.13	57.53	57.53	57.8	55.41	495,346
August 06, 2026	56.09	56.29	56.29	56.7	55.65	407,926
August 05, 2026	56.37	56.66	56.66	56.74	55.35	422,534
August 04, 2026	55.09	55.87	55.87	56.11	54.89	386,927
August 03, 2026	55.45	55.54	55.54	56.42	55.25	382,251
July 31, 2026	54.66	54.75	54.75	54.84	53.8	362,541
July 30, 2026	54.94	54.22	54.22	55.11	53.41	395,298
July 29, 2026	54.85	55.69	55.69	56.17	54.53	473,154
July 28, 2026	54.36	54.51	54.51	55.83	54.36	446,924
July 27, 2026	52.72	53.62	53.62	54.41	52.3	531,648
July 23, 2026	50.54	50.5	50.5	50.89	49.95	487,553
July 22, 2026	52.2	50.54	50.54	52.3	50.2	364,124
July 21, 2026	52.11	52.2	52.2	52.98	51.88	403,104
July 20, 2026	53.16	52.95	52.95	53.38	52.65	259,147
July 17, 2026	53.49	53.2	53.2	54.85	53.07	432,633
July 16, 2026	52.78	54.1	54.1	54.23	52.45	490,936
July 15, 2026	52.54	52.25	52.25	54.14	52.12	592,853
July 14, 2026	51.1	52.23	52.23	52.53	50.64	308,284
July 13, 2026	51.57	52.24	52.24	52.37	51.27	422,928
July 10, 2026	52.19	51.5	51.5	52.35	51.17	354,637
July 09, 2026	50.23	51.69	51.69	51.83	49.67	510,723
July 08, 2026	50.35	50.99	50.99	51.15	49.65	634,430