5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
-12.59%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-20.39%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $49.22 | $48.72 (-1.02%) | $49.49 | $48.71 | 248.70 K | $2.43 B |
| 01/27/2026 | $49.76 | $49.07 (-1.39%) | $49.90 | $48.66 | 263.20 K | $2.45 B |
| 01/26/2026 | $49.08 | $49.82 (1.51%) | $49.93 | $48.99 | 241.20 K | $2.49 B |
| 01/23/2026 | $50.39 | $48.93 (-2.9%) | $50.90 | $48.22 | 458.31 K | $2.44 B |
| 01/22/2026 | $49.39 | $50.50 (2.25%) | $50.61 | $49.25 | 333.40 K | $2.52 B |
| 01/21/2026 | $49.25 | $49.27 (0.04%) | $49.84 | $48.83 | 412.50 K | $2.46 B |
| 01/20/2026 | $49.66 | $49.27 (-0.79%) | $50.50 | $49.24 | 355.30 K | $2.46 B |
| 01/16/2026 | $50.65 | $50.72 (0.14%) | $50.88 | $49.61 | 391.30 K | $2.53 B |
| 01/15/2026 | $51.23 | $50.76 (-0.92%) | $51.52 | $50.68 | 273.13 K | $2.53 B |
| 01/14/2026 | $51.30 | $51.17 (-0.25%) | $51.68 | $50.56 | 328.20 K | $2.55 B |
| 01/13/2026 | $52.19 | $51.41 (-1.49%) | $52.24 | $51.35 | 313.04 K | $2.57 B |
| 01/12/2026 | $51.67 | $51.96 (0.56%) | $52.33 | $51.25 | 307.22 K | $2.59 B |
| 01/09/2026 | $51.80 | $51.93 (0.25%) | $52.30 | $51.29 | 222.70 K | $2.59 B |
| 01/08/2026 | $51.82 | $51.94 (0.23%) | $52.47 | $51.67 | 306.90 K | $2.59 B |
| 01/07/2026 | $51.40 | $52.19 (1.54%) | $52.69 | $51.25 | 343.51 K | $2.60 B |
| 01/06/2026 | $51.30 | $51.30 (0%) | $51.73 | $51.07 | 415.00 K | $2.56 B |
| 01/05/2026 | $51.30 | $51.47 (0.33%) | $52.76 | $51.26 | 333.53 K | $2.57 B |
| 01/02/2026 | $51.14 | $51.24 (0.2%) | $51.52 | $50.21 | 455.20 K | $2.56 B |
| 12/31/2025 | $51.66 | $51.02 (-1.24%) | $51.75 | $51.00 | 249.52 K | $2.55 B |
| 12/30/2025 | $51.57 | $51.77 (0.39%) | $52.12 | $51.37 | 212.93 K | $2.58 B |
| 12/29/2025 | $51.79 | $51.82 (0.06%) | $52.08 | $51.44 | 230.20 K | $2.59 B |
| 12/26/2025 | $51.72 | $51.81 (0.17%) | $51.89 | $51.36 | 199.74 K | $2.59 B |
| 12/24/2025 | $51.71 | $51.86 (0.29%) | $52.07 | $51.65 | 81.84 K | $2.59 B |
| 12/23/2025 | $52.08 | $51.77 (-0.6%) | $52.13 | $51.07 | 553.60 K | $2.58 B |
| 12/22/2025 | $52.68 | $52.28 (-0.76%) | $53.19 | $52.17 | 352.00 K | $2.61 B |
| 12/19/2025 | $52.88 | $52.66 (-0.42%) | $53.50 | $52.50 | 857.21 K | $2.63 B |
| 12/18/2025 | $52.95 | $53.12 (0.32%) | $53.61 | $52.52 | 453.91 K | $2.65 B |
| 12/17/2025 | $51.73 | $52.47 (1.43%) | $52.51 | $51.38 | 477.43 K | $2.62 B |
| 12/16/2025 | $51.49 | $51.85 (0.7%) | $52.43 | $51.41 | 415.80 K | $2.59 B |
| 12/15/2025 | $52.10 | $51.48 (-1.19%) | $52.11 | $51.00 | 532.92 K | $2.57 B |
| 12/12/2025 | $52.92 | $52.16 (-1.44%) | $53.14 | $52.10 | 602.95 K | $2.60 B |
| 12/11/2025 | $52.86 | $52.77 (-0.17%) | $53.29 | $52.40 | 390.62 K | $2.63 B |
| 12/10/2025 | $52.36 | $52.86 (0.95%) | $52.99 | $52.03 | 399.00 K | $2.64 B |
| 12/09/2025 | $52.29 | $52.48 (0.36%) | $52.87 | $51.96 | 273.50 K | $2.62 B |
| 12/08/2025 | $52.45 | $52.29 (-0.31%) | $52.68 | $52.04 | 337.54 K | $2.61 B |
| 12/05/2025 | $51.81 | $52.10 (0.56%) | $52.38 | $51.31 | 386.22 K | $2.60 B |
| 12/04/2025 | $52.11 | $51.92 (-0.36%) | $52.13 | $51.44 | 375.10 K | $2.59 B |
| 12/03/2025 | $51.70 | $52.11 (0.79%) | $52.15 | $51.02 | 364.60 K | $2.60 B |
| 12/02/2025 | $51.63 | $51.55 (-0.15%) | $51.83 | $51.01 | 359.80 K | $2.57 B |
| 12/01/2025 | $51.51 | $51.40 (-0.21%) | $52.25 | $51.10 | 420.00 K | $2.56 B |
| 11/28/2025 | $52.23 | $51.96 (-0.52%) | $52.50 | $51.60 | 206.40 K | $2.59 B |
| 11/26/2025 | $52.20 | $51.71 (-0.94%) | $52.33 | $51.65 | 562.72 K | $2.58 B |
| 11/25/2025 | $52.63 | $52.49 (-0.27%) | $53.98 | $52.38 | 585.00 K | $2.62 B |
| 11/24/2025 | $49.81 | $52.63 (5.66%) | $52.72 | $49.76 | 750.00 K | $2.63 B |
| 11/21/2025 | $48.50 | $49.97 (3.03%) | $50.20 | $48.25 | 966.00 K | $2.49 B |
| 11/20/2025 | $48.74 | $47.64 (-2.26%) | $48.82 | $47.59 | 324.70 K | $2.38 B |
| 11/19/2025 | $48.79 | $48.15 (-1.31%) | $48.99 | $48.10 | 328.00 K | $2.40 B |
| 11/18/2025 | $48.20 | $48.85 (1.35%) | $49.13 | $48.10 | 355.56 K | $2.44 B |
| 11/17/2025 | $49.81 | $48.22 (-3.19%) | $49.81 | $47.89 | 328.80 K | $2.41 B |
| 11/14/2025 | $50.22 | $50.30 (0.16%) | $50.46 | $49.56 | 294.50 K | $2.51 B |
| 11/13/2025 | $49.78 | $50.41 (1.27%) | $50.81 | $49.23 | 344.20 K | $2.52 B |
| 11/12/2025 | $50.59 | $50.15 (-0.87%) | $51.26 | $49.92 | 560.40 K | $2.50 B |
| 11/11/2025 | $50.70 | $50.59 (-0.22%) | $51.17 | $50.25 | 265.60 K | $2.52 B |
| 11/10/2025 | $50.32 | $50.46 (0.28%) | $50.92 | $49.73 | 300.42 K | $2.52 B |
| 11/07/2025 | $48.88 | $49.86 (2%) | $50.65 | $48.50 | 482.60 K | $2.49 B |
| 11/06/2025 | $47.47 | $47.13 (-0.72%) | $48.24 | $46.65 | 485.60 K | $2.35 B |
| 11/05/2025 | $48.59 | $47.69 (-1.85%) | $48.96 | $47.54 | 450.75 K | $2.38 B |
| 11/04/2025 | $48.72 | $48.51 (-0.43%) | $49.04 | $48.10 | 332.22 K | $2.42 B |
| 11/03/2025 | $49.33 | $49.07 (-0.53%) | $49.52 | $48.56 | 285.40 K | $2.45 B |
| 10/31/2025 | $48.83 | $49.22 (0.8%) | $49.57 | $48.37 | 318.94 K | $2.45 B |
| 10/30/2025 | $48.97 | $49.09 (0.25%) | $49.45 | $48.39 | 470.01 K | $2.44 B |
| 10/29/2025 | $51.62 | $49.10 (-4.88%) | $51.81 | $49.07 | 528.50 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.
