Loading live market data…

Alarm.com Holdings, Inc.

NASDAQ:ALRM

$52.23 USD

-$0.01 (-0.02%)

Volume
308.36K
Average Volume
540.18K
Market Capitalization
$2.58B
P/E Ratio
20.24
Dividend Yield
0.00%
Price Target
$55.00
Year High
$59.53
Year Low
$41.49
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$5.16
Date Opening Price Closing Price %Chg Volume
2026-07-14 $51.10 $52.23 2.21% 308.4K
2026-07-13 $51.57 $52.24 1.30% 423.06K
2026-07-10 $52.19 $51.50 -1.32% 354.64K
2026-07-09 $50.23 $51.69 2.91% 514.2K
2026-07-08 $50.35 $50.99 1.27% 641.43K
2026-07-07 $50.50 $50.84 0.67% 453.61K
2026-07-06 $49.48 $49.87 0.79% 370K
2026-07-02 $48.40 $49.69 2.67% 388.55K
2026-07-01 $47.40 $48.50 2.32% 467.9K
2026-06-30 $46.19 $46.72 1.15% 503.42K
2026-06-29 $46.65 $46.30 -0.75% 688K
2026-06-26 $44.29 $46.34 4.63% 2.01M
2026-06-25 $44.16 $44.07 -0.20% 373.8K
2026-06-24 $43.19 $44.47 2.96% 595.1K
2026-06-23 $44.09 $43.08 -2.29% 680.5K
2026-06-22 $43.86 $43.70 -0.36% 673.74K
2026-06-18 $45.33 $44.38 -2.10% 1.48M
2026-06-17 $45.64 $45.23 -0.90% 672.64K
2026-06-16 $45.68 $45.98 0.66% 479.04K
2026-06-15 $46.20 $45.47 -1.58% 581.4K
2026-06-12 $46.41 $46.65 0.52% 395.74K
2026-06-11 $45.76 $46.41 1.42% 490.21K
2026-06-10 $45.26 $46.15 1.97% 532.53K
2026-06-09 $44.84 $45.38 1.20% 402.65K
2026-06-08 $44.98 $44.89 -0.20% 420.13K
2026-06-05 $45.14 $45.37 0.51% 436.63K
2026-06-04 $45.52 $44.99 -1.16% 648.03K
2026-06-03 $45.53 $44.99 -1.19% 511.9K
2026-06-02 $45.10 $45.98 1.95% 475.6K
2026-06-01 $45.68 $45.77 0.20% 788.92K
2026-05-29 $44.28 $45.11 1.87% 735.44K
2026-05-28 $43.90 $44.10 0.46% 402.21K
2026-05-27 $43.79 $43.90 0.25% 360.63K
2026-05-26 $43.80 $43.88 0.18% 505.33K
2026-05-22 $43.87 $43.80 -0.16% 264.7K
2026-05-21 $43.46 $43.72 0.60% 523.9K
2026-05-20 $43.18 $44.04 1.99% 370.63K
2026-05-19 $44.09 $43.47 -1.41% 507.4K
2026-05-18 $42.52 $43.83 3.08% 452.34K
2026-05-15 $42.42 $42.52 0.24% 505.32K
2026-05-14 $42.63 $42.35 -0.66% 495.02K
2026-05-13 $41.69 $42.34 1.56% 519.4K
2026-05-12 $44.02 $42.13 -4.29% 871.3K
2026-05-11 $47.15 $43.72 -7.27% 640.14K
2026-05-08 $47.00 $47.60 1.28% 572.43K
2026-05-07 $46.22 $47.00 1.69% 621.62K
2026-05-06 $46.90 $45.44 -3.11% 361.41K
2026-05-05 $47.33 $46.63 -1.48% 389.2K
2026-05-04 $46.86 $47.23 0.79% 360.6K
2026-05-01 $45.10 $47.13 4.50% 487.46K
2026-04-30 $43.96 $44.41 1.02% 796.4K
2026-04-29 $44.53 $44.44 -0.20% 409.1K
2026-04-28 $45.30 $45.04 -0.57% 311.5K
2026-04-27 $44.61 $44.86 0.56% 435.82K
2026-04-24 $43.51 $44.73 2.80% 392.7K
2026-04-23 $45.68 $43.46 -4.86% 484.9K
2026-04-22 $46.29 $46.27 -0.04% 325.82K
2026-04-21 $46.37 $46.04 -0.71% 510.1K
2026-04-20 $46.19 $46.23 0.09% 415.8K
2026-04-17 $46.64 $46.51 -0.28% 397.8K
2026-04-16 $46.17 $45.60 -1.23% 416.01K
2026-04-15 $44.21 $45.80 3.60% 459.02K
2026-04-14 $43.72 $43.86 0.32% 528.1K
2026-04-13 $42.65 $43.41 1.78% 632.1K
2026-04-10 $43.45 $42.65 -1.84% 599.1K
2026-04-09 $44.35 $43.54 -1.83% 679.51K
2026-04-08 $45.00 $44.69 -0.69% 622.5K
2026-04-07 $43.87 $44.43 1.28% 343.45K
2026-04-06 $43.57 $44.19 1.42% 293.74K
2026-04-02 $42.82 $43.67 1.99% 267.33K
2026-04-01 $43.48 $43.30 -0.41% 318.7K
2026-03-31 $42.98 $43.19 0.49% 422.1K
2026-03-30 $42.59 $42.34 -0.59% 395.5K
2026-03-27 $42.69 $42.49 -0.47% 432.9K
2026-03-26 $42.52 $43.21 1.62% 304.4K
2026-03-25 $44.01 $42.87 -2.59% 365.6K
2026-03-24 $44.61 $43.53 -2.42% 470.31K
2026-03-23 $45.28 $45.00 -0.62% 438.11K
2026-03-20 $46.14 $44.37 -3.84% 963.8K
2026-03-19 $45.63 $46.31 1.49% 299.7K
2026-03-18 $45.59 $46.06 1.03% 393.1K
2026-03-17 $46.19 $46.15 -0.09% 334.83K
2026-03-16 $46.95 $46.13 -1.75% 404.24K
2026-03-13 $46.90 $46.60 -0.64% 469.22K
2026-03-12 $48.23 $46.90 -2.76% 400.85K
2026-03-11 $48.90 $48.86 -0.08% 295.5K
2026-03-10 $49.50 $48.90 -1.21% 350.51K
2026-03-09 $49.52 $49.58 0.12% 448K
2026-03-06 $49.56 $49.92 0.73% 429.45K
2026-03-05 $49.80 $50.15 0.70% 624.42K