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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	50.29	51.16	51.16	51.49	50.03	293,500
October 20, 2025	49.98	50.33	50.33	50.5	49.7	224,870
October 17, 2025	50.06	49.72	49.72	50.69	49.66	306,800
October 16, 2025	51.1	50.59	50.59	51.19	50.27	241,264
October 15, 2025	50.45	51.14	51.14	51.14	50.01	383,103
October 14, 2025	48.94	50.12	50.12	50.23	48.67	377,000
October 13, 2025	50.46	49.46	49.46	50.52	49.32	308,848
October 10, 2025	52.13	49.88	49.88	52.43	49.64	351,148
October 09, 2025	51.84	52.23	52.23	52.3	51.32	301,200
October 08, 2025	51.68	51.84	51.84	52.03	51.27	268,950
October 07, 2025	52.28	51.41	51.41	52.28	51.07	330,287
October 06, 2025	52.65	52.32	52.32	52.65	51.77	348,848
October 03, 2025	52.32	52.2	52.2	53.14	52.14	418,846
October 02, 2025	51.82	52.27	52.27	52.35	51.57	308,700
October 01, 2025	52.85	51.94	51.94	53.15	51.51	360,700
September 30, 2025	52.51	53.08	53.08	53.12	52.12	497,643
September 29, 2025	52.96	52.51	52.51	52.96	51.7	1.11M
September 26, 2025	51.29	52.72	52.72	52.96	51.29	702,000
September 25, 2025	51.75	51.29	51.29	51.75	50.97	498,718
September 24, 2025	54.11	51.96	51.96	54.67	51.81	676,900
September 23, 2025	55.92	54.13	54.13	56.11	54.01	947,413
September 22, 2025	55.25	55.85	55.85	56.04	54.99	470,528
September 19, 2025	55.62	55.33	55.33	55.83	55	799,031
September 18, 2025	55.58	55.62	55.62	55.8	54.77	366,227
September 17, 2025	55.54	55.22	55.22	56.61	55.1	358,100
September 16, 2025	55.34	55.45	55.45	55.86	55.15	320,200
September 15, 2025	55.67	55.6	55.6	56.25	55.56	341,849
September 12, 2025	56.51	55.68	55.68	56.71	55.56	337,100
September 11, 2025	55.52	56.56	56.56	56.85	55.23	398,301
September 10, 2025	55.99	55.22	55.22	56.53	55	304,540
September 09, 2025	56.94	56.26	56.26	56.94	56.04	298,800
September 08, 2025	56.95	56.98	56.98	57.19	56.11	270,100
September 05, 2025	57.34	56.95	56.95	58.12	56.7	244,836
September 04, 2025	56.86	57.09	57.09	57.1	55.84	267,000
September 03, 2025	57.37	57	57	57.57	56.65	302,810
September 02, 2025	57.61	57.43	57.43	58.2	57.38	367,612
August 29, 2025	58.83	58.63	58.63	59.38	57.97	363,100
August 28, 2025	58.77	58.75	58.75	58.93	58.26	474,900
August 27, 2025	57.26	58.52	58.52	58.6	57.26	260,500
August 26, 2025	57.68	57.1	57.1	58	56.9	353,701
August 25, 2025	58.97	57.83	57.83	59.1	57.79	377,200
August 22, 2025	57.17	59.16	59.16	59.53	56.95	352,737
August 21, 2025	56.69	56.98	56.98	57.18	56.56	190,425
August 20, 2025	57.51	57.01	57.01	57.51	56.54	346,000
August 19, 2025	56.9	57.41	57.41	57.48	56.64	191,029
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

Alarm.com Holdings, Inc. (ALRM) NASDAQ