Alarm.com Holdings, Inc.ALRMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $48.56 | $49.37 | $48.33 | $48.78 | 451,600 |
| 1/29/2026 | $48.79 | $49.01 | $47.78 | $48.87 | 558,016 |
| 1/28/2026 | $49.22 | $49.49 | $48.71 | $48.72 | 248,700 |
| 1/27/2026 | $49.76 | $49.90 | $48.66 | $49.07 | 263,200 |
| 1/26/2026 | $49.08 | $49.93 | $48.99 | $49.82 | 241,200 |
| 1/23/2026 | $50.39 | $50.90 | $48.22 | $48.93 | 458,309 |
| 1/22/2026 | $49.39 | $50.61 | $49.25 | $50.50 | 333,400 |
| 1/21/2026 | $49.25 | $49.84 | $48.83 | $49.27 | 412,500 |
| 1/20/2026 | $49.66 | $50.50 | $49.24 | $49.27 | 355,300 |
| 1/16/2026 | $50.65 | $50.88 | $49.61 | $50.72 | 391,300 |
| 1/15/2026 | $51.23 | $51.52 | $50.68 | $50.76 | 273,125 |
| 1/14/2026 | $51.30 | $51.68 | $50.56 | $51.17 | 328,200 |
| 1/13/2026 | $52.19 | $52.24 | $51.35 | $51.41 | 313,043 |
| 1/12/2026 | $51.67 | $52.33 | $51.25 | $51.96 | 307,221 |
| 1/9/2026 | $51.80 | $52.30 | $51.29 | $51.93 | 222,704 |
| 1/8/2026 | $51.82 | $52.47 | $51.67 | $51.94 | 306,900 |
| 1/7/2026 | $51.40 | $52.69 | $51.25 | $52.19 | 343,505 |
| 1/6/2026 | $51.30 | $51.73 | $51.07 | $51.30 | 415,000 |
| 1/5/2026 | $51.30 | $52.76 | $51.26 | $51.47 | 333,532 |
| 1/2/2026 | $51.14 | $51.52 | $50.21 | $51.24 | 455,200 |
| 12/31/2025 | $51.66 | $51.75 | $51.00 | $51.02 | 249,524 |
| 12/30/2025 | $51.57 | $52.12 | $51.37 | $51.77 | 212,930 |
| 12/29/2025 | $51.79 | $52.08 | $51.44 | $51.82 | 230,200 |
| 12/26/2025 | $51.72 | $51.89 | $51.36 | $51.81 | 199,740 |
| 12/24/2025 | $51.71 | $52.07 | $51.65 | $51.86 | 81,838 |
| 12/23/2025 | $52.08 | $52.13 | $51.07 | $51.77 | 553,600 |
| 12/22/2025 | $52.68 | $53.19 | $52.17 | $52.28 | 352,000 |
| 12/19/2025 | $52.88 | $53.50 | $52.50 | $52.66 | 857,207 |
| 12/18/2025 | $52.95 | $53.61 | $52.52 | $53.12 | 453,906 |
| 12/17/2025 | $51.73 | $52.51 | $51.38 | $52.47 | 477,428 |
| 12/16/2025 | $51.49 | $52.43 | $51.41 | $51.85 | 415,800 |
| 12/15/2025 | $52.10 | $52.11 | $51.00 | $51.48 | 532,917 |
| 12/12/2025 | $52.92 | $53.14 | $52.10 | $52.16 | 602,946 |
| 12/11/2025 | $52.86 | $53.29 | $52.40 | $52.77 | 390,618 |
| 12/10/2025 | $52.36 | $52.99 | $52.03 | $52.86 | 399,000 |
| 12/9/2025 | $52.29 | $52.87 | $51.96 | $52.48 | 273,500 |
| 12/8/2025 | $52.45 | $52.68 | $52.04 | $52.29 | 337,537 |
| 12/5/2025 | $51.81 | $52.38 | $51.31 | $52.10 | 386,224 |
| 12/4/2025 | $52.11 | $52.13 | $51.44 | $51.92 | 375,100 |
| 12/3/2025 | $51.70 | $52.15 | $51.02 | $52.11 | 364,600 |
| 12/2/2025 | $51.63 | $51.83 | $51.01 | $51.55 | 359,800 |
| 12/1/2025 | $51.51 | $52.25 | $51.10 | $51.40 | 420,000 |
| 11/28/2025 | $52.23 | $52.50 | $51.60 | $51.96 | 206,400 |
| 11/26/2025 | $52.20 | $52.33 | $51.65 | $51.71 | 562,717 |
| 11/25/2025 | $52.63 | $53.98 | $52.38 | $52.49 | 585,000 |
| 11/24/2025 | $49.81 | $52.72 | $49.76 | $52.63 | 750,000 |
| 11/21/2025 | $48.50 | $50.20 | $48.25 | $49.97 | 966,000 |
| 11/20/2025 | $48.74 | $48.82 | $47.59 | $47.64 | 324,700 |
| 11/19/2025 | $48.79 | $48.99 | $48.10 | $48.15 | 328,000 |
| 11/18/2025 | $48.20 | $49.13 | $48.10 | $48.85 | 355,556 |
| 11/17/2025 | $49.81 | $49.81 | $47.89 | $48.22 | 328,800 |
| 11/14/2025 | $50.22 | $50.46 | $49.56 | $50.30 | 294,500 |
| 11/13/2025 | $49.78 | $50.81 | $49.23 | $50.41 | 344,200 |
| 11/12/2025 | $50.59 | $51.26 | $49.92 | $50.15 | 560,400 |
| 11/11/2025 | $50.70 | $51.17 | $50.25 | $50.59 | 265,600 |
| 11/10/2025 | $50.32 | $50.92 | $49.73 | $50.46 | 300,424 |
| 11/7/2025 | $48.88 | $50.65 | $48.50 | $49.86 | 482,600 |
| 11/6/2025 | $47.47 | $48.24 | $46.65 | $47.13 | 485,600 |
| 11/5/2025 | $48.59 | $48.96 | $47.54 | $47.69 | 450,747 |
| 11/4/2025 | $48.72 | $49.04 | $48.10 | $48.51 | 332,219 |
| 11/3/2025 | $49.33 | $49.52 | $48.56 | $49.07 | 285,400 |