Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	66.39	66.69	65.70	66.29	66.29	-	83,748
Nov 11, 2026	65.55	66.73	65.24	66.29	66.29	0.65%	390,748
Nov 10, 2026	64.98	65.98	63.66	65.86	65.86	0.72%	426,581
Nov 9, 2026	65.35	65.85	63.79	65.39	65.39	0.55%	569,896
Nov 6, 2026	65.39	66.99	64.30	65.03	65.03	-2.98%	586,409
Nov 5, 2026	69.33	69.40	66.35	67.03	67.03	-1.37%	549,757
Nov 4, 2026	66.73	68.23	66.52	67.96	67.96	3.82%	586,617
Nov 3, 2026	66.03	66.31	64.54	65.46	65.46	-0.86%	579,781
Nov 2, 2026	64.86	66.96	64.82	66.03	66.03	1.80%	551,784
Oct 30, 2026	67.22	67.41	64.51	64.86	64.86	-2.52%	721,696
Oct 29, 2026	64.81	66.65	63.60	66.54	66.54	2.50%	545,353
Oct 28, 2026	64.37	65.24	64.08	64.92	64.92	0.18%	581,383
Oct 27, 2026	64.26	64.99	63.75	64.81	64.81	0.33%	435,743
Oct 26, 2026	63.91	64.81	63.67	64.59	64.59	0.70%	525,910
Oct 23, 2026	62.25	64.41	61.69	64.14	64.14	2.64%	753,264
Oct 22, 2026	59.93	62.56	59.72	62.49	62.49	4.95%	844,579
Oct 21, 2026	58.79	59.70	58.58	59.54	59.54	1.47%	421,054
Oct 20, 2026	57.81	58.86	57.67	58.68	58.68	2.12%	515,408
Oct 19, 2026	57.20	58.08	57.20	57.46	57.46	0.16%	387,338
Oct 16, 2026	58.14	58.62	56.94	57.37	57.37	-0.47%	462,971
Oct 15, 2026	56.98	58.50	56.88	57.64	57.64	1.69%	627,572
Oct 14, 2026	55.78	57.28	55.62	56.68	56.68	0.69%	479,787
Oct 13, 2026	56.05	56.61	55.93	56.29	56.29	0.64%	283,221
Oct 12, 2026	55.86	56.47	55.63	55.93	55.93	0.50%	261,121
Oct 9, 2026	55.35	55.81	55.10	55.65	55.65	0.71%	236,488
Oct 8, 2026	54.71	55.67	54.71	55.26	55.26	1.06%	501,077
Oct 7, 2026	55.37	55.59	53.48	54.68	54.68	-2.55%	620,578
Oct 6, 2026	56.25	56.50	55.53	56.11	56.11	-0.23%	286,611
Oct 5, 2026	54.81	56.70	54.81	56.24	56.24	2.85%	473,033
Oct 2, 2026	55.16	55.34	54.67	54.68	54.68	-0.33%	332,029
Oct 1, 2026	54.89	55.17	53.63	54.86	54.86	0.72%	326,116
Sep 30, 2026	53.92	54.77	53.88	54.47	54.47	1.17%	339,938
Sep 29, 2026	53.66	53.96	53.15	53.84	53.84	0.13%	330,430
Sep 28, 2026	52.94	53.85	52.24	53.77	53.77	0.73%	292,218
Sep 25, 2026	53.49	53.79	53.10	53.38	53.38	-0.11%	260,113
Sep 24, 2026	53.37	53.52	52.40	53.44	53.44	0.17%	463,989
Sep 23, 2026	53.18	54.36	52.66	53.35	53.35	0.36%	307,401
Sep 22, 2026	53.86	53.91	52.12	53.16	53.16	0.04%	391,446
Sep 21, 2026	54.26	54.31	52.76	53.14	53.14	-1.52%	411,143
Sep 18, 2026	54.00	54.18	53.30	53.96	53.96	-0.53%	976,754
Sep 17, 2026	55.48	55.79	54.07	54.25	54.25	-2.22%	437,948
Sep 16, 2026	54.89	55.79	54.76	55.48	55.48	0.40%	481,911
Sep 15, 2026	54.93	55.71	54.77	55.26	55.26	-0.23%	493,059
Sep 14, 2026	56.14	56.94	55.38	55.39	55.39	0.05%	409,537
Sep 11, 2026	55.50	55.90	54.21	55.36	55.36	0.34%	412,706
Sep 10, 2026	54.94	55.67	54.64	55.17	55.17	0.33%	304,057
Sep 9, 2026	55.66	55.98	54.81	54.99	54.99	-1.82%	336,933
Sep 8, 2026	55.82	56.16	54.58	56.01	56.01	-0.83%	432,089
Sep 4, 2026	56.44	56.88	55.56	56.48	56.48	-0.44%	240,947
Sep 3, 2026	57.31	57.95	56.19	56.73	56.73	0.32%	377,585