5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
+14.81%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-0.80%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $60.53 | $60.70 (0.28%) | $61.32 | $60.30 | 317,394 | $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 |
| 12/31/2024 | $61.44 | $60.80 (-1.04%) | $61.72 | $60.64 | 249,100 | $3.00 B |
| 12/30/2024 | $61.66 | $61.06 (-0.97%) | $61.86 | $60.63 | 213,408 | $3.01 B |
| 12/27/2024 | $62.65 | $62.07 (-0.93%) | $63.04 | $61.31 | 192,200 | $3.06 B |
| 12/26/2024 | $61.72 | $62.98 (2.04%) | $63.19 | $61.51 | 233,900 | $3.10 B |
| 12/24/2024 | $61.46 | $62.30 (1.37%) | $62.58 | $61.31 | 154,447 | $3.07 B |
| 12/23/2024 | $62.95 | $61.31 (-2.61%) | $63.55 | $61.26 | 455,167 | $3.02 B |
| 12/20/2024 | $63.50 | $62.95 (-0.87%) | $64.58 | $62.49 | 1.58 M | $3.10 B |
| 12/19/2024 | $65.43 | $64.35 (-1.65%) | $65.76 | $63.64 | 410,538 | $3.17 B |
| 12/18/2024 | $68.05 | $64.54 (-5.16%) | $68.54 | $64.18 | 497,000 | $3.18 B |
| 12/17/2024 | $67.43 | $67.86 (0.64%) | $67.95 | $66.70 | 399,921 | $3.34 B |
| 12/16/2024 | $66.92 | $67.71 (1.18%) | $68.00 | $66.80 | 284,063 | $3.34 B |
| 12/13/2024 | $67.22 | $67.11 (-0.16%) | $67.50 | $65.90 | 338,120 | $3.31 B |
| 12/12/2024 | $67.66 | $67.10 (-0.83%) | $68.53 | $66.40 | 419,050 | $3.31 B |
| 12/11/2024 | $68.53 | $68.17 (-0.53%) | $68.76 | $67.74 | 647,342 | $3.36 B |
| 12/10/2024 | $68.22 | $68.06 (-0.23%) | $69.02 | $67.69 | 483,400 | $3.35 B |
| 12/09/2024 | $68.70 | $68.27 (-0.63%) | $69.12 | $68.15 | 460,500 | $3.36 B |
| 12/06/2024 | $68.58 | $68.41 (-0.25%) | $68.97 | $68.07 | 343,400 | $3.37 B |
| 12/05/2024 | $68.72 | $67.95 (-1.12%) | $68.91 | $67.75 | 478,700 | $3.35 B |
| 12/04/2024 | $66.23 | $68.81 (3.9%) | $70.06 | $66.20 | 870,733 | $3.39 B |
| 12/03/2024 | $64.92 | $66.05 (1.74%) | $66.08 | $64.55 | 313,101 | $3.26 B |
| 12/02/2024 | $65.12 | $64.66 (-0.71%) | $65.35 | $64.08 | 375,000 | $3.19 B |
| 11/29/2024 | $64.34 | $65.14 (1.24%) | $65.19 | $64.24 | 247,300 | $3.21 B |
| 11/27/2024 | $64.60 | $64.17 (-0.67%) | $64.92 | $63.55 | 319,711 | $3.16 B |
| 11/26/2024 | $64.21 | $64.53 (0.5%) | $65.08 | $64.01 | 343,215 | $3.18 B |
| 11/25/2024 | $62.79 | $64.86 (3.3%) | $65.55 | $62.79 | 564,900 | $3.20 B |
| 11/22/2024 | $61.06 | $62.32 (2.06%) | $62.41 | $60.84 | 284,912 | $3.07 B |
| 11/21/2024 | $60.54 | $60.78 (0.4%) | $60.83 | $59.99 | 316,918 | $3.00 B |
| 11/20/2024 | $59.67 | $60.20 (0.89%) | $60.32 | $59.10 | 450,101 | $2.97 B |
| 11/19/2024 | $58.92 | $59.76 (1.43%) | $59.88 | $58.88 | 365,909 | $2.95 B |
| 11/18/2024 | $59.70 | $59.35 (-0.59%) | $59.94 | $58.57 | 416,037 | $2.92 B |
| 11/15/2024 | $60.04 | $59.85 (-0.32%) | $60.22 | $59.06 | 487,120 | $2.95 B |
| 11/14/2024 | $60.59 | $59.93 (-1.09%) | $60.59 | $59.34 | 341,126 | $2.95 B |
| 11/13/2024 | $60.42 | $60.95 (0.88%) | $61.58 | $60.16 | 599,600 | $3.00 B |
| 11/12/2024 | $61.07 | $60.50 (-0.93%) | $61.83 | $59.82 | 506,000 | $2.98 B |
| 11/11/2024 | $61.65 | $61.37 (-0.45%) | $62.91 | $60.99 | 656,300 | $3.02 B |
| 11/08/2024 | $65.90 | $63.51 (-3.63%) | $67.30 | $62.57 | 903,716 | $3.13 B |
| 11/07/2024 | $58.00 | $57.14 (-1.48%) | $58.58 | $57.08 | 661,737 | $2.82 B |
| 11/06/2024 | $57.89 | $58.00 (0.19%) | $59.32 | $57.77 | 619,253 | $2.86 B |
| 11/05/2024 | $54.66 | $56.00 (2.45%) | $56.14 | $54.50 | 455,112 | $2.76 B |
| 11/04/2024 | $53.22 | $53.91 (1.3%) | $54.74 | $53.14 | 339,000 | $2.69 B |
| 11/01/2024 | $53.48 | $53.42 (-0.11%) | $54.56 | $53.29 | 310,526 | $2.66 B |
| 10/31/2024 | $54.22 | $53.33 (-1.64%) | $54.51 | $53.31 | 282,600 | $2.66 B |
| 10/30/2024 | $55.08 | $54.35 (-1.33%) | $55.57 | $54.29 | 325,700 | $2.71 B |
| 10/29/2024 | $54.25 | $55.32 (1.97%) | $55.41 | $54.04 | 310,160 | $2.76 B |
| 10/28/2024 | $54.98 | $54.63 (-0.64%) | $55.43 | $54.60 | 351,300 | $2.72 B |
| 10/25/2024 | $54.15 | $54.50 (0.65%) | $55.17 | $53.82 | 379,000 | $2.72 B |
| 10/24/2024 | $54.12 | $53.94 (-0.33%) | $54.63 | $53.55 | 325,241 | $2.69 B |
| 10/23/2024 | $54.24 | $53.80 (-0.81%) | $54.61 | $53.65 | 334,700 | $2.68 B |
| 10/22/2024 | $53.31 | $54.54 (2.31%) | $54.64 | $53.31 | 272,500 | $2.72 B |
| 10/21/2024 | $53.61 | $53.65 (0.07%) | $53.97 | $53.21 | 221,031 | $2.67 B |
| 10/18/2024 | $54.00 | $53.86 (-0.26%) | $54.15 | $53.47 | 369,203 | $2.68 B |
| 10/17/2024 | $54.00 | $53.90 (-0.19%) | $54.00 | $52.89 | 230,028 | $2.69 B |
| 10/16/2024 | $54.23 | $53.99 (-0.44%) | $54.79 | $53.63 | 220,500 | $2.69 B |
| 10/15/2024 | $53.97 | $53.98 (0.02%) | $54.51 | $53.60 | 285,800 | $2.69 B |
| 10/14/2024 | $54.04 | $53.71 (-0.61%) | $54.26 | $53.20 | 225,900 | $2.68 B |
| 10/11/2024 | $53.33 | $53.85 (0.98%) | $54.20 | $53.09 | 368,600 | $2.68 B |
| 10/10/2024 | $52.80 | $53.33 (1%) | $53.49 | $52.46 | 258,500 | $2.66 B |
| 10/09/2024 | $52.79 | $53.42 (1.19%) | $53.54 | $52.72 | 211,420 | $2.66 B |
| 10/08/2024 | $52.45 | $52.79 (0.65%) | $53.50 | $52.19 | 348,800 | $2.63 B |
| 10/07/2024 | $52.48 | $52.40 (-0.15%) | $52.76 | $51.88 | 386,129 | $2.61 B |