5 DAY PERFORMANCE
-3.47%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-21.88%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $55.31 | $55.74 (0.78%) | $55.99 | $54.55 | 344,457 | $2.76 B |
| 03/31/2025 | $55.48 | $55.65 (0.31%) | $55.74 | $54.58 | 361,022 | $2.75 B |
| 03/28/2025 | $57.48 | $55.81 (-2.91%) | $57.48 | $55.77 | 259,800 | $2.76 B |
| 03/27/2025 | $57.62 | $57.59 (-0.05%) | $57.97 | $57.06 | 193,909 | $2.85 B |
| 03/26/2025 | $57.60 | $57.76 (0.28%) | $58.42 | $57.25 | 230,423 | $2.86 B |
| 03/25/2025 | $57.56 | $57.69 (0.23%) | $58.20 | $57.29 | 308,400 | $2.86 B |
| 03/24/2025 | $57.40 | $57.40 (0%) | $58.00 | $56.67 | 383,733 | $2.84 B |
| 03/21/2025 | $56.34 | $56.54 (0.35%) | $57.02 | $56.04 | 653,726 | $2.80 B |
| 03/20/2025 | $58.80 | $56.94 (-3.16%) | $59.00 | $56.86 | 309,406 | $2.82 B |
| 03/19/2025 | $58.58 | $59.27 (1.18%) | $59.42 | $58.16 | 479,000 | $2.93 B |
| 03/18/2025 | $58.01 | $58.39 (0.66%) | $58.46 | $57.99 | 389,400 | $2.89 B |
| 03/17/2025 | $58.13 | $58.36 (0.4%) | $59.28 | $58.13 | 416,727 | $2.89 B |
| 03/14/2025 | $58.50 | $58.49 (-0.02%) | $58.96 | $57.89 | 501,524 | $2.89 B |
| 03/13/2025 | $58.64 | $58.02 (-1.06%) | $59.18 | $58.01 | 510,600 | $2.87 B |
| 03/12/2025 | $58.67 | $58.82 (0.26%) | $58.86 | $58.13 | 453,944 | $2.91 B |
| 03/11/2025 | $58.20 | $58.48 (0.48%) | $59.11 | $57.69 | 424,700 | $2.89 B |
| 03/10/2025 | $58.23 | $58.26 (0.05%) | $58.70 | $57.16 | 427,529 | $2.88 B |
| 03/07/2025 | $58.69 | $58.92 (0.39%) | $59.07 | $57.45 | 357,300 | $2.92 B |
| 03/06/2025 | $59.10 | $58.83 (-0.46%) | $59.91 | $58.37 | 379,818 | $2.91 B |
| 03/05/2025 | $58.14 | $59.74 (2.75%) | $59.81 | $57.95 | 368,600 | $2.96 B |
| 03/04/2025 | $57.61 | $58.41 (1.39%) | $58.86 | $57.45 | 349,500 | $2.89 B |
| 03/03/2025 | $58.32 | $58.32 (0%) | $58.98 | $58.05 | 401,341 | $2.89 B |
| 02/28/2025 | $58.05 | $58.09 (0.07%) | $58.44 | $57.22 | 366,604 | $2.88 B |
| 02/27/2025 | $57.84 | $58.12 (0.48%) | $58.81 | $57.26 | 440,400 | $2.88 B |
| 02/26/2025 | $58.80 | $57.86 (-1.6%) | $59.56 | $57.65 | 437,400 | $2.86 B |
| 02/25/2025 | $60.03 | $59.11 (-1.53%) | $60.67 | $58.85 | 556,700 | $2.93 B |
| 02/24/2025 | $60.33 | $60.33 (0%) | $61.41 | $59.74 | 612,000 | $2.99 B |
| 02/21/2025 | $60.98 | $59.55 (-2.35%) | $61.22 | $58.75 | 740,927 | $2.95 B |
| 02/20/2025 | $60.41 | $60.56 (0.25%) | $61.25 | $59.92 | 528,839 | $3.00 B |
| 02/19/2025 | $60.85 | $60.73 (-0.2%) | $61.15 | $60.38 | 511,326 | $3.01 B |
| 02/18/2025 | $62.74 | $61.54 (-1.91%) | $62.97 | $60.67 | 435,528 | $3.05 B |
| 02/14/2025 | $63.88 | $62.97 (-1.42%) | $64.26 | $62.79 | 467,512 | $3.10 B |
| 02/13/2025 | $62.91 | $63.82 (1.45%) | $63.93 | $62.75 | 178,300 | $3.15 B |
| 02/12/2025 | $62.58 | $62.60 (0.03%) | $62.99 | $61.64 | 248,300 | $3.09 B |
| 02/11/2025 | $61.84 | $63.56 (2.78%) | $63.71 | $61.84 | 433,700 | $3.13 B |
| 02/10/2025 | $62.83 | $62.50 (-0.53%) | $62.98 | $62.27 | 201,601 | $3.08 B |
| 02/07/2025 | $63.36 | $62.41 (-1.5%) | $63.36 | $61.46 | 263,300 | $3.08 B |
| 02/06/2025 | $62.61 | $63.38 (1.23%) | $63.60 | $62.15 | 257,300 | $3.12 B |
| 02/05/2025 | $62.76 | $62.65 (-0.18%) | $63.17 | $61.41 | 267,249 | $3.09 B |
| 02/04/2025 | $61.03 | $62.47 (2.36%) | $62.64 | $60.48 | 260,741 | $3.08 B |
| 02/03/2025 | $59.52 | $61.28 (2.96%) | $61.49 | $59.25 | 280,643 | $3.02 B |
| 01/31/2025 | $61.45 | $60.67 (-1.27%) | $61.60 | $60.27 | 234,753 | $2.99 B |
| 01/30/2025 | $61.48 | $61.25 (-0.37%) | $62.21 | $60.88 | 180,600 | $3.02 B |
| 01/29/2025 | $62.06 | $61.20 (-1.39%) | $62.07 | $60.98 | 319,600 | $3.02 B |
| 01/28/2025 | $61.95 | $62.37 (0.68%) | $62.64 | $61.67 | 229,248 | $3.07 B |
| 01/27/2025 | $61.17 | $61.99 (1.34%) | $63.04 | $61.17 | 232,240 | $3.06 B |
| 01/24/2025 | $61.84 | $61.46 (-0.61%) | $62.48 | $61.36 | 169,149 | $3.03 B |
| 01/23/2025 | $61.14 | $62.14 (1.64%) | $62.22 | $61.10 | 270,700 | $3.06 B |
| 01/22/2025 | $62.06 | $61.72 (-0.55%) | $62.25 | $61.15 | 234,110 | $3.04 B |
| 01/21/2025 | $61.80 | $62.13 (0.53%) | $62.59 | $61.43 | 303,300 | $3.06 B |
| 01/17/2025 | $62.12 | $61.36 (-1.22%) | $62.12 | $61.09 | 175,432 | $3.02 B |
| 01/16/2025 | $60.91 | $61.38 (0.77%) | $61.77 | $60.90 | 209,349 | $3.02 B |
| 01/15/2025 | $61.95 | $60.92 (-1.66%) | $62.02 | $60.66 | 278,600 | $3.00 B |
| 01/14/2025 | $59.79 | $60.61 (1.37%) | $60.74 | $59.52 | 238,442 | $2.99 B |
| 01/13/2025 | $58.67 | $59.61 (1.6%) | $59.71 | $58.67 | 325,300 | $2.94 B |
| 01/10/2025 | $59.47 | $59.45 (-0.03%) | $59.85 | $58.88 | 290,000 | $2.93 B |
| 01/08/2025 | $59.24 | $60.48 (2.09%) | $60.63 | $59.22 | 329,200 | $2.98 B |
| 01/07/2025 | $60.82 | $59.86 (-1.58%) | $61.12 | $59.37 | 259,715 | $2.95 B |
| 01/06/2025 | $60.53 | $60.70 (0.28%) | $61.32 | $60.30 | 327,700 | $2.99 B |
| 01/03/2025 | $59.78 | $60.37 (0.99%) | $60.45 | $59.29 | 274,436 | $2.98 B |
| 01/02/2025 | $61.05 | $59.83 (-2%) | $61.30 | $59.42 | 378,400 | $2.95 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.
