NASDAQ · ALRM

Alarm.com Holdings, Inc.

Technology · Software - Application

$56.48

Down-$0.25 (-0.44%)

Updated Sep 8, 2026, 9:19 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ALRM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ALRM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$56.44	$56.8752	$55.56	$56.48	252.38K
Sep 3, 2026	$57.31	$57.95	$56.19	$56.73	377.59K
Sep 2, 2026	$55.96	$56.71	$55.62	$56.55	361.48K
Sep 1, 2026	$57.01	$57.67	$55.50	$55.61	421.27K
Aug 31, 2026	$56.98	$58.07	$56.8907	$57.56	453.48K
Aug 28, 2026	$57.60	$58.03	$57.34	$57.47	358.01K
Aug 27, 2026	$56.93	$57.84	$56.82	$57.60	362.57K
Aug 26, 2026	$56.13	$56.85	$56.13	$56.71	273.54K
Aug 25, 2026	$57.49	$57.76	$56.54	$56.76	230.72K
Aug 24, 2026	$57.24	$58.145	$57.24	$57.58	349.52K
Aug 21, 2026	$57.46	$57.90	$56.71	$57.51	350.91K
Aug 20, 2026	$57.24	$57.625	$56.72	$57.06	416.62K
Aug 19, 2026	$55.73	$57.65	$55.73	$57.38	387.01K
Aug 18, 2026	$55.69	$56.08	$55.425	$55.57	246.93K
Aug 17, 2026	$54.87	$55.46	$54.07	$55.00	371.02K
Aug 14, 2026	$56.24	$56.31	$55.13	$55.57	394.59K
Aug 13, 2026	$56.08	$56.37	$54.835	$55.79	432.33K
Aug 12, 2026	$55.57	$56.1226	$54.7942	$55.46	292.36K
Aug 11, 2026	$56.01	$57.03	$55.6008	$56.37	353.2K
Aug 10, 2026	$57.53	$57.91	$56.12	$56.45	405.43K