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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.95	56.68	56.68	56.92	55.67	310,457
August 15, 2025	56.94	55.79	55.79	56.94	55.63	329,826
August 14, 2025	57.13	56.75	56.75	57.23	56.37	460,100
August 13, 2025	55.28	57.51	57.51	58.17	54.81	767,300
August 12, 2025	53.84	55	55	55.04	53.05	611,000
August 11, 2025	54.32	53.4	53.4	54.76	52.43	483,446
August 08, 2025	55.56	54.41	54.41	56.15	54.25	695,900
August 07, 2025	56.1	54.34	54.34	56.24	53.57	457,458
August 06, 2025	55.35	55.77	55.77	56.06	55.28	361,300
August 05, 2025	55.66	55.24	55.24	55.73	55.04	327,000
August 04, 2025	54.24	55.6	55.6	55.6	54.24	279,400
August 01, 2025	54.2	54.05	54.05	54.92	53.97	501,100
July 31, 2025	55.54	54.63	54.63	55.66	54.54	301,304
July 30, 2025	55.76	55.84	55.84	56.7	55.54	250,000
July 29, 2025	56.38	55.74	55.74	56.38	55.39	276,622
July 28, 2025	55.66	55.84	55.84	56.25	55.29	333,451
July 25, 2025	55.29	55.65	55.65	55.75	54.89	259,000
July 24, 2025	55.51	55.29	55.29	55.86	55.18	192,400
July 23, 2025	55.9	55.76	55.76	56.21	55.34	233,600
July 22, 2025	55.22	55.59	55.59	55.95	55.05	302,443
July 21, 2025	55.33	55.03	55.03	55.65	54.97	222,800
July 18, 2025	55.91	55.32	55.32	56.32	55.19	233,000
July 17, 2025	54.77	55.51	55.51	55.73	54.77	368,138
July 16, 2025	54.34	54.76	54.76	55.01	54.13	319,900
July 15, 2025	54.86	53.98	53.98	54.98	53.93	229,400
July 14, 2025	54.48	54.6	54.6	55.28	54.15	248,933
July 11, 2025	56.22	54.77	54.77	56.24	54.72	288,520
July 10, 2025	57.08	56.62	56.62	57.32	56.52	260,462
July 09, 2025	57.01	57.39	57.39	57.6	56.6	333,737
July 08, 2025	56.38	57.05	57.05	57.61	56.34	296,946
July 07, 2025	57.32	56.4	56.4	57.74	56.36	310,400
July 03, 2025	56.95	57.69	57.69	57.86	56.87	163,540
July 02, 2025	56.87	57.07	57.07	57.16	56.17	237,918
July 01, 2025	56.53	57.05	57.05	57.99	56.16	301,255
June 30, 2025	56.5	56.57	56.57	56.92	55.88	374,600
June 27, 2025	56.71	56.35	56.35	56.94	55.98	424,800
June 26, 2025	56.14	56.4	56.4	56.66	55.3	414,606
June 25, 2025	57.93	57	57	58.02	56.89	226,350
June 24, 2025	57.44	57.8	57.8	58.07	57	248,700
June 23, 2025	56.08	56.8	56.8	56.99	55.69	415,800
June 20, 2025	56.63	56.17	56.17	56.9	56.15	573,000
June 18, 2025	57.04	56.32	56.32	57.44	56.28	220,323
June 17, 2025	57.44	56.96	56.96	57.93	56.93	327,345
June 16, 2025	57	57.89	57.89	57.92	56.88	318,200
June 13, 2025	56.72	56.64	56.64	57.36	56.14	329,249
June 12, 2025	58.21	57.48	57.48	58.65	57.26	239,532
June 11, 2025	59.64	58.65	58.65	59.98	58.59	386,400
June 10, 2025	59.42	59.66	59.66	59.94	58.68	266,653
June 09, 2025	58.48	59.11	59.11	59.71	58.04	310,628
June 06, 2025	58.24	58.29	58.29	58.4	57.89	168,127
June 05, 2025	57.7	57.76	57.76	58.14	57.59	353,200
June 04, 2025	58.82	57.84	57.84	59.15	57.76	337,000
June 03, 2025	57.34	58.82	58.82	58.89	57.07	394,848
June 02, 2025	57.03	57.32	57.32	57.63	56.62	385,021
May 30, 2025	57.56	57.4	57.4	57.62	56.77	316,600
May 29, 2025	57.5	57.58	57.58	57.83	56.88	240,600
May 28, 2025	57.65	57.12	57.12	57.97	57	186,901
May 27, 2025	57.11	57.73	57.73	58.06	56.89	253,000
May 23, 2025	56.03	56.5	56.5	56.97	56.03	227,299
May 22, 2025	57	56.94	56.94	57.69	56.39	371,800

Alarm.com Holdings, Inc. (ALRM) NASDAQ