NASDAQ · ALRM

Alarm.com Holdings, Inc.

Technology · Software - Application

$64.86

Down-$1.68 (-2.52%)

Updated Nov 2, 2026, 7:43 AM

SID Score

6.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ALRM

ALRM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ALRM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$67.22	$67.41	$64.505	$64.86	721.7K
Oct 29, 2026	$64.81	$66.645	$63.60	$66.54	545.35K
Oct 28, 2026	$64.37	$65.24	$64.08	$64.92	581.38K
Oct 27, 2026	$64.26	$64.99	$63.75	$64.805	435.74K
Oct 26, 2026	$63.91	$64.81	$63.67	$64.59	525.91K
Oct 23, 2026	$62.25	$64.41	$61.69	$64.14	753.26K
Oct 22, 2026	$59.93	$62.56	$59.715	$62.49	844.58K
Oct 21, 2026	$58.79	$59.6999	$58.575	$59.54	421.05K
Oct 20, 2026	$57.81	$58.86	$57.67	$58.68	515.41K
Oct 19, 2026	$57.20	$58.08	$57.20	$57.46	387.34K
Oct 16, 2026	$58.14	$58.62	$56.935	$57.37	462.99K
Oct 15, 2026	$56.98	$58.50	$56.875	$57.64	627.58K
Oct 14, 2026	$55.78	$57.275	$55.6201	$56.68	479.8K
Oct 13, 2026	$56.05	$56.61	$55.9324	$56.29	283.22K
Oct 12, 2026	$55.86	$56.47	$55.63	$55.93	261.12K
Oct 9, 2026	$55.35	$55.81	$55.095	$55.65	236.49K
Oct 8, 2026	$54.71	$55.67	$54.71	$55.26	501.11K
Oct 7, 2026	$55.37	$55.59	$53.48	$54.68	620.58K
Oct 6, 2026	$56.25	$56.50	$55.53	$56.11	289.33K
Oct 5, 2026	$54.81	$56.70	$54.81	$56.24	574.52K