Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.71	56.94	55.98	56.35	56.35	-0.09%	423,664
Jun 26, 2025	56.14	56.66	55.30	56.40	56.40	-1.05%	414,606
Jun 25, 2025	57.93	58.02	56.89	57.00	57.00	-1.38%	226,350
Jun 24, 2025	57.44	58.07	57.00	57.80	57.80	1.76%	248,650
Jun 23, 2025	56.08	56.99	55.69	56.80	56.80	1.12%	415,760
Jun 20, 2025	56.63	56.90	56.15	56.17	56.17	-0.27%	572,996
Jun 18, 2025	57.04	57.44	56.28	56.32	56.32	-1.12%	220,323
Jun 17, 2025	57.44	57.93	56.93	56.96	56.96	-1.61%	327,345
Jun 16, 2025	57.00	57.92	56.88	57.89	57.89	2.21%	318,184
Jun 13, 2025	56.72	57.36	56.14	56.64	56.64	-1.46%	329,249
Jun 12, 2025	58.21	58.65	57.26	57.48	57.48	-1.99%	239,532
Jun 11, 2025	59.64	59.98	58.59	58.65	58.65	-1.69%	386,391
Jun 10, 2025	59.42	59.94	58.68	59.66	59.66	0.93%	266,653
Jun 9, 2025	58.48	59.71	58.04	59.11	59.11	1.41%	310,628
Jun 6, 2025	58.24	58.46	57.89	58.29	58.29	0.92%	168,127
Jun 5, 2025	57.70	58.14	57.59	57.76	57.76	-0.14%	353,193
Jun 4, 2025	58.82	59.15	57.76	57.84	57.84	-1.67%	336,953
Jun 3, 2025	57.34	58.89	57.07	58.82	58.82	2.62%	401,458
Jun 2, 2025	57.03	57.63	56.62	57.32	57.32	-0.14%	385,021
May 30, 2025	57.56	57.62	56.77	57.40	57.40	-0.31%	316,572
May 29, 2025	57.50	57.83	56.88	57.58	57.58	0.81%	240,599
May 28, 2025	57.65	57.97	57.00	57.12	57.12	-1.06%	186,901
May 27, 2025	57.11	58.06	56.89	57.73	57.73	2.18%	252,968
May 23, 2025	56.03	56.97	56.03	56.50	56.50	-0.77%	227,299
May 22, 2025	57.00	57.69	56.39	56.94	56.94	-1.28%	371,776
May 21, 2025	58.15	59.14	57.56	57.68	57.68	-1.84%	347,954
May 20, 2025	58.76	59.23	58.48	58.76	58.76	-0.32%	241,560
May 19, 2025	58.61	59.27	58.49	58.95	58.95	-1.16%	273,206
May 16, 2025	58.73	59.69	58.60	59.64	59.64	1.58%	534,328
May 15, 2025	59.91	60.25	58.66	58.71	58.71	-2.08%	265,318
May 14, 2025	60.17	60.47	59.23	59.96	59.96	-1.19%	419,326
May 13, 2025	60.00	60.76	58.82	60.68	60.68	1.18%	407,606
May 12, 2025	57.92	60.24	57.02	59.97	59.97	7.01%	605,770
May 9, 2025	55.12	58.38	53.91	56.04	56.04	1.32%	620,840
May 8, 2025	53.71	55.74	53.54	55.31	55.31	3.62%	541,975
May 7, 2025	53.17	53.72	52.86	53.38	53.38	1.33%	431,542
May 6, 2025	53.30	53.55	52.56	52.68	52.68	-2.25%	338,512
May 5, 2025	53.89	54.73	53.59	53.89	53.89	-1.06%	236,365
May 2, 2025	54.16	54.60	53.76	54.47	54.47	1.32%	241,129
May 1, 2025	53.46	54.13	52.72	53.76	53.76	0.30%	288,834
Apr 30, 2025	53.22	53.70	52.36	53.60	53.60	-0.24%	282,280
Apr 29, 2025	53.37	53.97	53.01	53.73	53.73	0.54%	249,402
Apr 28, 2025	53.00	53.92	52.97	53.44	53.44	0.75%	244,301
Apr 25, 2025	52.33	53.06	52.11	53.04	53.04	0.95%	283,492
Apr 24, 2025	51.78	53.06	51.38	52.54	52.54	1.49%	404,127
Apr 23, 2025	51.51	52.20	51.18	51.77	51.77	2.37%	360,046
Apr 22, 2025	50.01	50.62	49.37	50.57	50.57	2.49%	438,924
Apr 21, 2025	50.05	50.05	49.00	49.34	49.34	-2.10%	291,380
Apr 17, 2025	50.53	50.89	50.30	50.40	50.40	-0.40%	236,297
Apr 16, 2025	50.90	51.53	50.05	50.60	50.60	-1.63%	306,583