5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
-9.86%
YEAR-TO-DATE PERFORMANCE
-9.03%
1 YEAR PERFORMANCE
-18.47%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $55.91 | $55.32 (-1.06%) | $56.32 | $55.19 | 232.99 K | $2.75 B |
| 07/17/2025 | $54.77 | $55.51 (1.35%) | $55.73 | $54.77 | 368.14 K | $2.76 B |
| 07/16/2025 | $54.34 | $54.76 (0.77%) | $55.01 | $54.13 | 319.90 K | $2.72 B |
| 07/15/2025 | $54.86 | $53.98 (-1.6%) | $54.98 | $53.93 | 229.40 K | $2.68 B |
| 07/14/2025 | $54.48 | $54.60 (0.22%) | $55.28 | $54.15 | 248.93 K | $2.71 B |
| 07/11/2025 | $56.22 | $54.77 (-2.58%) | $56.24 | $54.72 | 288.52 K | $2.72 B |
| 07/10/2025 | $57.08 | $56.62 (-0.81%) | $57.32 | $56.52 | 260.46 K | $2.81 B |
| 07/09/2025 | $57.01 | $57.39 (0.67%) | $57.60 | $56.58 | 333.74 K | $2.85 B |
| 07/08/2025 | $56.38 | $57.05 (1.19%) | $57.61 | $56.34 | 296.95 K | $2.83 B |
| 07/07/2025 | $57.32 | $56.40 (-1.61%) | $57.74 | $56.36 | 310.40 K | $2.80 B |
| 07/03/2025 | $56.95 | $57.69 (1.3%) | $57.86 | $56.87 | 163.54 K | $2.86 B |
| 07/02/2025 | $56.87 | $57.07 (0.35%) | $57.16 | $56.17 | 237.92 K | $2.83 B |
| 07/01/2025 | $56.53 | $57.05 (0.92%) | $57.99 | $56.16 | 301.32 K | $2.83 B |
| 06/30/2025 | $56.50 | $56.57 (0.12%) | $56.92 | $55.88 | 374.60 K | $2.81 B |
| 06/27/2025 | $56.71 | $56.35 (-0.63%) | $56.94 | $55.98 | 424.80 K | $2.80 B |
| 06/26/2025 | $56.14 | $56.40 (0.46%) | $56.66 | $55.30 | 414.61 K | $2.80 B |
| 06/25/2025 | $57.93 | $57.00 (-1.61%) | $58.02 | $56.89 | 226.35 K | $2.83 B |
| 06/24/2025 | $57.44 | $57.80 (0.63%) | $58.07 | $57.00 | 248.70 K | $2.87 B |
| 06/23/2025 | $56.08 | $56.80 (1.28%) | $56.99 | $55.69 | 415.80 K | $2.82 B |
| 06/20/2025 | $56.63 | $56.17 (-0.81%) | $56.90 | $56.15 | 573.00 K | $2.79 B |
| 06/18/2025 | $57.04 | $56.32 (-1.26%) | $57.44 | $56.28 | 220.32 K | $2.80 B |
| 06/17/2025 | $57.44 | $56.96 (-0.84%) | $57.93 | $56.93 | 327.35 K | $2.83 B |
| 06/16/2025 | $57.00 | $57.89 (1.56%) | $57.92 | $56.88 | 318.20 K | $2.87 B |
| 06/13/2025 | $56.72 | $56.64 (-0.14%) | $57.36 | $56.14 | 329.25 K | $2.81 B |
| 06/12/2025 | $58.21 | $57.48 (-1.25%) | $58.65 | $57.26 | 239.53 K | $2.85 B |
| 06/11/2025 | $59.64 | $58.65 (-1.66%) | $59.98 | $58.59 | 386.40 K | $2.91 B |
| 06/10/2025 | $59.42 | $59.66 (0.4%) | $59.94 | $58.68 | 266.65 K | $2.96 B |
| 06/09/2025 | $58.48 | $59.11 (1.08%) | $59.71 | $58.04 | 310.63 K | $2.94 B |
| 06/06/2025 | $58.24 | $58.29 (0.09%) | $58.46 | $57.89 | 168.13 K | $2.89 B |
| 06/05/2025 | $57.70 | $57.76 (0.1%) | $58.14 | $57.59 | 353.20 K | $2.87 B |
| 06/04/2025 | $58.82 | $57.84 (-1.67%) | $59.15 | $57.76 | 337.00 K | $2.87 B |
| 06/03/2025 | $57.34 | $58.82 (2.58%) | $58.89 | $57.07 | 401.50 K | $2.92 B |
| 06/02/2025 | $57.03 | $57.32 (0.51%) | $57.63 | $56.62 | 385.02 K | $2.85 B |
| 05/30/2025 | $57.56 | $57.40 (-0.28%) | $57.62 | $56.77 | 316.60 K | $2.85 B |
| 05/29/2025 | $57.50 | $57.58 (0.14%) | $57.83 | $56.88 | 240.60 K | $2.86 B |
| 05/28/2025 | $57.65 | $57.12 (-0.92%) | $57.97 | $57.00 | 186.90 K | $2.84 B |
| 05/27/2025 | $57.11 | $57.73 (1.09%) | $58.06 | $56.89 | 253.00 K | $2.87 B |
| 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 |
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.
