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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	51.7	52.11	52.11	52.15	51.02	364,600
December 02, 2025	51.63	51.55	51.55	51.83	51.01	359,800
December 01, 2025	51.51	51.4	51.4	52.25	51.1	420,000
November 28, 2025	52.23	51.96	51.96	52.5	51.6	206,400
November 26, 2025	52.2	51.71	51.71	52.33	51.65	562,717
November 25, 2025	52.63	52.49	52.49	53.98	52.38	585,000
November 24, 2025	49.81	52.63	52.63	52.72	49.76	750,000
November 21, 2025	48.5	49.97	49.97	50.2	48.25	966,000
November 20, 2025	48.74	47.64	47.64	48.82	47.59	324,700
November 19, 2025	48.79	48.15	48.15	48.99	48.1	328,000
November 18, 2025	48.2	48.85	48.85	49.13	48.1	355,556
November 17, 2025	49.81	48.22	48.22	49.81	47.89	328,800
November 14, 2025	50.22	50.3	50.3	50.46	49.56	294,500
November 13, 2025	49.78	50.41	50.41	50.81	49.23	344,200
November 12, 2025	50.59	50.15	50.15	51.26	49.92	560,400
November 11, 2025	50.7	50.59	50.59	51.17	50.25	265,600
November 10, 2025	50.32	50.46	50.46	50.92	49.73	300,424
November 07, 2025	48.88	49.86	49.86	50.65	48.5	482,600
November 06, 2025	47.47	47.13	47.13	48.24	46.65	485,600
November 05, 2025	48.59	47.69	47.69	48.96	47.54	450,747
November 04, 2025	48.72	48.51	48.51	49.04	48.1	332,219
November 03, 2025	49.33	49.07	49.07	49.52	48.56	285,400
October 31, 2025	48.83	49.22	49.22	49.57	48.37	318,940
October 30, 2025	48.97	49.09	49.09	49.45	48.39	470,007
October 29, 2025	51.62	49.1	49.1	51.81	49.07	528,500
October 28, 2025	51.5	51.94	51.94	52.39	51.15	323,839
October 27, 2025	51.75	51.5	51.5	52.07	51.15	209,400
October 24, 2025	51.36	51.75	51.75	51.82	51.23	232,204
October 23, 2025	50.92	50.99	50.99	51.27	50.47	225,900
October 22, 2025	51.07	51.04	51.04	51.83	50.68	367,342
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

Alarm.com Holdings, Inc. (ALRM) NASDAQ