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 $1,923.08 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $636.7, while $1000 invested 1 year ago would be worth $984.71. This corresponds to total returns of 92.31%, -36.33%, -1.53%, respectively, with annualized returns of 6.75%, -8.63%, -1.53%.

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
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
July 07, 2026	50.5	50.84	50.84	51.32	50.31	453,354
July 06, 2026	49.48	49.87	49.87	50.12	49.1	365,810
July 02, 2026	48.4	49.69	49.69	49.79	48.33	383,318
July 01, 2026	47.4	48.5	48.5	49.15	47.36	464,287
June 30, 2026	46.19	46.72	46.72	46.97	45.79	503,419
June 29, 2026	46.65	46.3	46.3	47.31	46.03	684,441
June 26, 2026	44.29	46.34	46.34	46.56	44.29	2.01M
June 25, 2026	44.16	44.07	44.07	45.27	43.8	373,768
June 24, 2026	43.19	44.47	44.47	45.05	43.12	576,382
June 23, 2026	44.09	43.08	43.08	44.83	43.06	680,488
June 22, 2026	43.86	43.7	43.7	44.61	43.49	673,637
June 18, 2026	45.33	44.38	44.38	45.33	43.63	1.48M
June 17, 2026	45.64	45.23	45.23	46.12	44.05	672,637
June 16, 2026	45.68	45.98	45.98	46.8	45.5	479,016
June 15, 2026	46.2	45.47	45.47	47	45.18	579,785
June 12, 2026	46.41	46.65	46.65	47.19	45.6	394,138
June 11, 2026	45.76	46.41	46.41	46.47	45.07	486,896
June 10, 2026	45.26	46.15	46.15	46.46	45.15	532,528
June 09, 2026	44.84	45.38	45.38	45.92	44.74	362,737
June 08, 2026	44.98	44.89	44.89	45.77	44.75	401,883
June 05, 2026	45.14	45.37	45.37	45.78	44.97	402,589
June 04, 2026	45.52	44.99	44.99	46.08	44.87	629,780
June 03, 2026	45.4	44.99	44.99	45.4	44.52	484,320
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