5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
-12.89%
YEAR-TO-DATE PERFORMANCE
-7.07%
1 YEAR PERFORMANCE
-15.81%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $56.03 | $56.50 (0.84%) | $56.97 | $56.03 | 227.30 K | $2.81 B |
| 05/22/2025 | $57.00 | $56.94 (-0.11%) | $57.69 | $56.39 | 371.80 K | $2.83 B |
| 05/21/2025 | $58.15 | $57.68 (-0.81%) | $59.14 | $57.56 | 348.00 K | $2.86 B |
| 05/20/2025 | $58.76 | $58.76 (0%) | $59.23 | $58.48 | 241.60 K | $2.92 B |
| 05/19/2025 | $58.61 | $58.95 (0.58%) | $59.27 | $58.49 | 273.21 K | $2.93 B |
| 05/16/2025 | $58.73 | $59.64 (1.55%) | $59.69 | $58.60 | 534.33 K | $2.96 B |
| 05/15/2025 | $59.91 | $58.71 (-2%) | $60.25 | $58.66 | 265.32 K | $2.92 B |
| 05/14/2025 | $60.17 | $59.96 (-0.35%) | $60.47 | $59.23 | 419.33 K | $2.98 B |
| 05/13/2025 | $60.00 | $60.68 (1.13%) | $60.76 | $58.82 | 407.61 K | $3.01 B |
| 05/12/2025 | $57.92 | $59.97 (3.54%) | $60.24 | $57.02 | 605.80 K | $2.98 B |
| 05/09/2025 | $55.12 | $56.04 (1.67%) | $58.38 | $53.91 | 620.84 K | $2.78 B |
| 05/08/2025 | $53.71 | $55.31 (2.98%) | $55.74 | $53.54 | 542.00 K | $2.75 B |
| 05/07/2025 | $53.17 | $53.38 (0.39%) | $53.72 | $52.86 | 431.54 K | $2.65 B |
| 05/06/2025 | $53.30 | $52.68 (-1.16%) | $53.55 | $52.56 | 338.51 K | $2.62 B |
| 05/05/2025 | $53.89 | $53.89 (0%) | $54.73 | $53.59 | 236.40 K | $2.68 B |
| 05/02/2025 | $54.16 | $54.47 (0.57%) | $54.60 | $53.76 | 241.13 K | $2.70 B |
| 05/01/2025 | $53.46 | $53.76 (0.56%) | $54.13 | $52.72 | 288.83 K | $2.67 B |
| 04/30/2025 | $53.22 | $53.60 (0.71%) | $53.70 | $52.36 | 282.30 K | $2.66 B |
| 04/29/2025 | $53.37 | $53.73 (0.67%) | $53.97 | $53.01 | 249.40 K | $2.67 B |
| 04/28/2025 | $53.00 | $53.44 (0.83%) | $53.92 | $52.97 | 244.30 K | $2.65 B |
| 04/25/2025 | $52.33 | $53.04 (1.36%) | $53.06 | $52.11 | 283.50 K | $2.63 B |
| 04/24/2025 | $51.78 | $52.54 (1.47%) | $53.06 | $51.38 | 404.13 K | $2.61 B |
| 04/23/2025 | $51.51 | $51.77 (0.5%) | $52.20 | $51.18 | 360.05 K | $2.57 B |
| 04/22/2025 | $50.01 | $50.57 (1.12%) | $50.62 | $49.37 | 438.92 K | $2.51 B |
| 04/21/2025 | $50.05 | $49.34 (-1.42%) | $50.05 | $49.00 | 291.40 K | $2.45 B |
| 04/17/2025 | $50.53 | $50.40 (-0.26%) | $50.89 | $50.30 | 236.30 K | $2.50 B |
| 04/16/2025 | $50.90 | $50.60 (-0.59%) | $51.53 | $50.05 | 306.60 K | $2.51 B |
| 04/15/2025 | $51.44 | $51.44 (0%) | $52.17 | $51.28 | 236.93 K | $2.55 B |
| 04/14/2025 | $51.66 | $51.50 (-0.31%) | $51.86 | $50.78 | 229.80 K | $2.56 B |
| 04/11/2025 | $51.14 | $51.37 (0.45%) | $51.67 | $50.13 | 388.40 K | $2.55 B |
| 04/10/2025 | $51.87 | $51.13 (-1.43%) | $52.37 | $50.18 | 431.70 K | $2.54 B |
| 04/09/2025 | $49.00 | $53.10 (8.37%) | $53.99 | $48.69 | 581.00 K | $2.64 B |
| 04/08/2025 | $52.14 | $49.56 (-4.95%) | $52.14 | $48.95 | 592.60 K | $2.46 B |
| 04/07/2025 | $49.03 | $50.45 (2.9%) | $51.52 | $48.23 | 726.94 K | $2.51 B |
| 04/04/2025 | $51.08 | $50.93 (-0.29%) | $52.70 | $50.44 | 693.64 K | $2.53 B |
| 04/03/2025 | $54.11 | $52.50 (-2.98%) | $54.24 | $52.24 | 449.33 K | $2.61 B |
| 04/02/2025 | $55.10 | $55.75 (1.18%) | $56.03 | $55.10 | 318.19 K | $2.77 B |
| 04/01/2025 | $55.31 | $55.83 (0.94%) | $56.01 | $54.53 | 533.50 K | $2.77 B |
| 03/31/2025 | $55.48 | $55.65 (0.31%) | $55.74 | $54.58 | 377.81 K | $2.76 B |
| 03/28/2025 | $57.48 | $55.81 (-2.91%) | $57.48 | $55.77 | 259.80 K | $2.77 B |
| 03/27/2025 | $57.62 | $57.59 (-0.05%) | $57.97 | $57.06 | 193.91 K | $2.86 B |
| 03/26/2025 | $57.60 | $57.76 (0.28%) | $58.42 | $57.25 | 230.42 K | $2.87 B |
| 03/25/2025 | $57.56 | $57.69 (0.23%) | $58.20 | $57.29 | 308.40 K | $2.86 B |
| 03/24/2025 | $57.40 | $57.40 (0%) | $58.00 | $56.67 | 383.73 K | $2.85 B |
| 03/21/2025 | $56.34 | $56.54 (0.35%) | $57.02 | $56.04 | 653.73 K | $2.81 B |
| 03/20/2025 | $58.80 | $56.94 (-3.16%) | $59.00 | $56.86 | 309.41 K | $2.83 B |
| 03/19/2025 | $58.58 | $59.27 (1.18%) | $59.42 | $58.16 | 479.00 K | $2.94 B |
| 03/18/2025 | $58.01 | $58.39 (0.66%) | $58.46 | $57.99 | 389.40 K | $2.90 B |
| 03/17/2025 | $58.13 | $58.36 (0.4%) | $59.28 | $58.13 | 416.73 K | $2.90 B |
| 03/14/2025 | $58.50 | $58.49 (-0.02%) | $58.96 | $57.89 | 501.52 K | $2.90 B |
| 03/13/2025 | $58.64 | $58.02 (-1.06%) | $59.18 | $58.01 | 510.60 K | $2.88 B |
| 03/12/2025 | $58.67 | $58.82 (0.26%) | $58.86 | $58.13 | 453.94 K | $2.92 B |
| 03/11/2025 | $58.20 | $58.48 (0.48%) | $59.11 | $57.69 | 424.70 K | $2.90 B |
| 03/10/2025 | $58.23 | $58.26 (0.05%) | $58.70 | $57.16 | 427.53 K | $2.89 B |
| 03/07/2025 | $58.69 | $58.92 (0.39%) | $59.07 | $57.45 | 357.30 K | $2.93 B |
| 03/06/2025 | $59.10 | $58.83 (-0.46%) | $59.91 | $58.37 | 379.82 K | $2.92 B |
| 03/05/2025 | $58.14 | $59.74 (2.75%) | $59.81 | $57.95 | 368.60 K | $2.97 B |
| 03/04/2025 | $57.61 | $58.41 (1.39%) | $58.86 | $57.45 | 349.50 K | $2.90 B |
| 03/03/2025 | $58.32 | $58.32 (0%) | $58.98 | $58.05 | 401.34 K | $2.90 B |
| 02/28/2025 | $58.05 | $58.09 (0.07%) | $58.44 | $57.22 | 366.60 K | $2.88 B |
| 02/27/2025 | $57.84 | $58.12 (0.48%) | $58.81 | $57.26 | 440.40 K | $2.89 B |
| 02/26/2025 | $58.80 | $57.86 (-1.6%) | $59.56 | $57.65 | 437.40 K | $2.87 B |
| 02/25/2025 | $60.03 | $59.11 (-1.53%) | $60.67 | $58.85 | 556.70 K | $2.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
