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 $2,047.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.43, while $1000 invested 1 year ago would be worth $1,321.83. This corresponds to total returns of 104.79%, -22.76%, 32.18%, respectively, with annualized returns of 7.43%, -5.03%, 32.18%.

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
November 11, 2026	65.55	66.29	66.29	66.35	65.24	390,748
November 10, 2026	64.98	65.86	65.86	65.98	63.66	426,569
November 09, 2026	65.35	65.39	65.39	65.85	63.79	569,869
November 06, 2026	65.35	65.03	65.03	66.99	64.3	586,405
November 05, 2026	68.47	67.03	67.03	69.4	66.4	547,626
November 04, 2026	66.73	67.96	67.96	68.17	66.52	579,667
November 03, 2026	65.86	65.46	65.46	66.31	64.54	503,193
November 02, 2026	65.39	66.03	66.03	66.96	64.82	514,564
October 30, 2026	67.22	64.86	64.86	67.41	64.51	719,670
October 29, 2026	64.81	66.54	66.54	66.65	63.6	532,748
October 28, 2026	64.37	64.92	64.92	65.24	64.08	577,981
October 27, 2026	64.26	64.81	64.81	64.99	63.75	424,640
October 26, 2026	63.91	64.59	64.59	64.81	63.67	525,905
October 23, 2026	62.25	64.14	64.14	64.41	61.69	744,229
October 22, 2026	59.93	62.49	62.49	62.56	59.72	844,567
October 21, 2026	58.79	59.54	59.54	59.7	58.58	421,052
October 20, 2026	57.81	58.68	58.68	58.86	57.67	418,392
October 19, 2026	57.2	57.46	57.46	58.08	57.2	387,329
October 16, 2026	58.14	57.37	57.37	58.62	56.94	462,971
October 15, 2026	56.98	57.64	57.64	58.5	56.88	627,582
October 14, 2026	55.78	56.68	56.68	57.28	55.62	479,787
October 13, 2026	56.05	56.29	56.29	56.61	55.93	283,222
October 12, 2026	55.86	55.93	55.93	56.47	55.63	261,122
October 09, 2026	55.35	55.65	55.65	55.81	55.1	236,489
October 08, 2026	54.71	55.26	55.26	55.67	54.71	501,106
October 07, 2026	55.37	54.68	54.68	55.59	53.48	620,578
October 06, 2026	56.25	56.11	56.11	56.5	55.53	286,611
October 05, 2026	54.81	56.24	56.24	56.7	54.81	520,820
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