Alarm.com Holdings, Inc. (ALRM) NASDAQ

45.98

+0.21(+0.46%)

Updated at June 02 04:00PM

Currency In USD

ALRM Historical Return

If you invested $1000 in Alarm.com Holdings, Inc. (ALRM) 10 years ago, it would be worth $2,117.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $577.78, while $1000 invested 1 year ago would be worth $802.16. This corresponds to total returns of 111.79%, -42.22%, -19.78%, respectively, with annualized returns of 7.79%, -10.39%, -19.78%.

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
June 02, 2026	45.1	45.98	45.98	46.04	44.79	450,431
June 01, 2026	45.68	45.77	45.77	46.39	43.93	807,077
May 29, 2026	44.28	45.11	45.11	45.6	44.21	735,209
May 28, 2026	43.9	44.1	44.1	44.62	43.6	402,207
May 27, 2026	43.79	43.9	43.9	44.67	43.62	349,104
May 26, 2026	43.8	43.88	43.88	44.19	43.38	499,110
May 22, 2026	43.87	43.8	43.8	44.45	43.6	262,398
May 21, 2026	43.46	43.72	43.72	44.15	42.65	521,560
May 20, 2026	43.18	44.04	44.04	44.1	42.45	368,384
May 19, 2026	44.09	43.47	43.47	45.12	43.33	407,342
May 18, 2026	42.52	43.83	43.83	44	42.28	452,337
May 15, 2026	42.42	42.52	42.52	42.96	42	505,315
May 14, 2026	42.63	42.35	42.35	43.5	42.24	489,685
May 13, 2026	41.69	42.34	42.34	43.03	41.49	508,405
May 12, 2026	44.02	42.13	42.13	44.02	41.78	837,783
May 11, 2026	47.15	43.72	43.72	47.71	43.54	600,708
May 08, 2026	47	47.6	47.6	48.62	46.78	561,201
May 07, 2026	46.22	47	47	47.71	46.22	554,810
May 06, 2026	46.9	45.44	45.44	46.9	45.38	336,701
May 05, 2026	47.33	46.63	46.63	47.81	46.41	384,570
May 04, 2026	46.86	47.23	47.23	47.86	46.74	356,106
May 01, 2026	45.1	47.13	47.13	47.2	44.98	479,914
April 30, 2026	43.96	44.41	44.41	44.6	43.59	793,610
April 29, 2026	44.53	44.44	44.44	44.58	43.77	381,034
April 28, 2026	45.3	45.04	45.04	45.97	44.91	311,488
April 27, 2026	44.61	44.86	44.86	45.88	44.31	435,740
April 24, 2026	43.51	44.73	44.73	44.81	43.43	371,583
April 23, 2026	45.68	43.46	43.46	45.95	42.9	484,859
April 22, 2026	46.29	46.27	46.27	46.64	45.92	312,576
April 21, 2026	46.37	46.04	46.04	46.95	45.73	483,711
April 20, 2026	46.19	46.23	46.23	46.92	45.91	415,762
April 17, 2026	46.64	46.51	46.51	47.16	46.26	396,650
April 16, 2026	46.17	45.6	45.6	46.55	45.31	400,863
April 15, 2026	44.21	45.8	45.8	45.83	44.05	458,727
April 14, 2026	43.72	43.86	43.86	44.36	43.22	527,679
April 13, 2026	42.65	43.41	43.41	43.44	42.56	625,781
April 10, 2026	43.45	42.65	42.65	43.54	41.92	576,612
April 09, 2026	44.35	43.54	43.54	44.7	42.57	679,448
April 08, 2026	45	44.69	44.69	45.77	44.54	622,478
April 07, 2026	43.87	44.43	44.43	44.47	43.68	343,448
April 06, 2026	43.57	44.19	44.19	44.36	43.35	293,735
April 02, 2026	42.82	43.67	43.67	43.72	42.28	267,331
April 01, 2026	43.48	43.3	43.3	43.73	42.52	318,581
March 31, 2026	42.98	43.19	43.19	43.67	42.36	422,085
March 30, 2026	42.59	42.34	42.34	43.09	42.16	392,377
March 27, 2026	42.69	42.49	42.49	43.12	41.5	430,224
March 26, 2026	42.52	43.21	43.21	43.76	42.52	302,067
March 25, 2026	44.01	42.87	42.87	44.47	42.27	353,001
March 24, 2026	44.61	43.53	43.53	44.61	43.4	420,089
March 23, 2026	45.28	45	45	45.5	44	437,920
March 20, 2026	46.14	44.37	44.37	46.14	44.25	952,649
March 19, 2026	45.63	46.31	46.31	47.06	45.63	284,327
March 18, 2026	45.59	46.06	46.06	46.64	45.59	377,902
March 17, 2026	46.19	46.15	46.15	47.31	45.91	334,727
March 16, 2026	46.95	46.13	46.13	47.06	46.1	403,097
March 13, 2026	46.9	46.6	46.6	47.11	46.07	469,224
March 12, 2026	48.23	46.9	46.9	49.21	46.7	400,847
March 11, 2026	48.9	48.86	48.86	49.35	48.08	295,485
March 10, 2026	49.5	48.9	48.9	49.97	48.31	337,968
March 09, 2026	49.52	49.58	49.58	49.94	48.05	447,878