Nasdaq · Common stock
Alarm.com Holdings (ALRM)
$64.59 +$0.45 (+0.70%)
- Day’s range
- $63.67–$64.81
- Volume
- 525,909
ALRM price history
ALRM closed at $64.59 on Oct. 26, 2026. Over the past year, its daily close ranged from $42.13 on May 12, 2026 to $64.59 on Oct. 26, 2026.
Data table: ALRM daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $64.59 |
| Oct. 23, 2026 | $64.14 |
| Oct. 22, 2026 | $62.49 |
| Oct. 21, 2026 | $59.54 |
| Oct. 20, 2026 | $58.68 |
| Oct. 19, 2026 | $57.46 |
| Oct. 16, 2026 | $57.37 |
| Oct. 15, 2026 | $57.64 |
| Oct. 14, 2026 | $56.68 |
| Oct. 13, 2026 | $56.29 |
| Oct. 12, 2026 | $55.93 |
| Oct. 9, 2026 | $55.65 |
| Oct. 8, 2026 | $55.26 |
| Oct. 7, 2026 | $54.68 |
| Oct. 6, 2026 | $56.11 |
| Oct. 5, 2026 | $56.24 |
| Oct. 2, 2026 | $54.68 |
| Oct. 1, 2026 | $54.86 |
| Sept. 30, 2026 | $54.47 |
| Sept. 29, 2026 | $53.84 |
| Sept. 28, 2026 | $53.77 |
| Sept. 25, 2026 | $53.38 |
| Sept. 24, 2026 | $53.44 |
| Sept. 23, 2026 | $53.35 |
| Sept. 22, 2026 | $53.16 |
| Sept. 21, 2026 | $53.14 |
| Sept. 18, 2026 | $53.96 |
| Sept. 17, 2026 | $54.25 |
| Sept. 16, 2026 | $55.48 |
| Sept. 15, 2026 | $55.26 |
| Sept. 14, 2026 | $55.39 |
| Sept. 11, 2026 | $55.36 |
| Sept. 10, 2026 | $55.17 |
| Sept. 9, 2026 | $54.99 |
| Sept. 8, 2026 | $56.01 |
| Sept. 4, 2026 | $56.48 |
| Sept. 3, 2026 | $56.73 |
| Sept. 2, 2026 | $56.55 |
| Sept. 1, 2026 | $55.61 |
| Aug. 31, 2026 | $57.56 |
| Aug. 28, 2026 | $57.47 |
| Aug. 27, 2026 | $57.60 |
| Aug. 26, 2026 | $56.71 |
| Aug. 25, 2026 | $56.76 |
| Aug. 24, 2026 | $57.58 |
| Aug. 21, 2026 | $57.51 |
| Aug. 20, 2026 | $57.06 |
| Aug. 19, 2026 | $57.38 |
| Aug. 18, 2026 | $55.57 |
| Aug. 17, 2026 | $55.00 |
| Aug. 14, 2026 | $55.57 |
| Aug. 13, 2026 | $55.79 |
| Aug. 12, 2026 | $55.46 |
| Aug. 11, 2026 | $56.37 |
| Aug. 10, 2026 | $56.45 |
| Aug. 7, 2026 | $57.53 |
| Aug. 6, 2026 | $56.29 |
| Aug. 5, 2026 | $56.66 |
| Aug. 4, 2026 | $55.87 |
| Aug. 3, 2026 | $55.54 |
| July 31, 2026 | $54.75 |
| July 30, 2026 | $54.22 |
| July 29, 2026 | $55.69 |
| July 28, 2026 | $54.51 |
| July 27, 2026 | $53.62 |
| July 24, 2026 | $51.78 |
| July 23, 2026 | $50.50 |
| July 22, 2026 | $50.54 |
| July 21, 2026 | $52.20 |
| July 20, 2026 | $52.95 |
| July 17, 2026 | $53.20 |
| July 16, 2026 | $54.10 |
| July 15, 2026 | $52.25 |
| July 14, 2026 | $52.23 |
| July 13, 2026 | $52.24 |
| July 10, 2026 | $51.50 |
| July 9, 2026 | $51.69 |
| July 8, 2026 | $50.99 |
| July 7, 2026 | $50.84 |
| July 6, 2026 | $49.87 |
| July 2, 2026 | $49.69 |
| July 1, 2026 | $48.50 |
| June 30, 2026 | $46.72 |
| June 29, 2026 | $46.30 |
| June 26, 2026 | $46.34 |
| June 25, 2026 | $44.07 |
| June 24, 2026 | $44.47 |
| June 23, 2026 | $43.08 |
| June 22, 2026 | $43.70 |
| June 18, 2026 | $44.38 |
| June 17, 2026 | $45.23 |
| June 16, 2026 | $45.98 |
| June 15, 2026 | $45.47 |
| June 12, 2026 | $46.65 |
| June 11, 2026 | $46.41 |
| June 10, 2026 | $46.15 |
| June 9, 2026 | $45.38 |
| June 8, 2026 | $44.89 |
| June 5, 2026 | $45.37 |
| June 4, 2026 | $44.99 |
| June 3, 2026 | $44.99 |
| June 2, 2026 | $45.98 |
| June 1, 2026 | $45.77 |
| May 29, 2026 | $45.11 |
| May 28, 2026 | $44.10 |
| May 27, 2026 | $43.90 |
| May 26, 2026 | $43.88 |
| May 22, 2026 | $43.80 |
| May 21, 2026 | $43.72 |
| May 20, 2026 | $44.04 |
| May 19, 2026 | $43.47 |
| May 18, 2026 | $43.83 |
| May 15, 2026 | $42.52 |
| May 14, 2026 | $42.35 |
| May 13, 2026 | $42.34 |
| May 12, 2026 | $42.13 |
| May 11, 2026 | $43.72 |
| May 8, 2026 | $47.60 |
| May 7, 2026 | $47.00 |
| May 6, 2026 | $45.44 |
| May 5, 2026 | $46.63 |
| May 4, 2026 | $47.23 |
| May 1, 2026 | $47.13 |
| April 30, 2026 | $44.41 |
| April 29, 2026 | $44.44 |
| April 28, 2026 | $45.04 |
| April 27, 2026 | $44.86 |
| April 24, 2026 | $44.73 |
| April 23, 2026 | $43.46 |
| April 22, 2026 | $46.27 |
| April 21, 2026 | $46.04 |
| April 20, 2026 | $46.23 |
| April 17, 2026 | $46.51 |
| April 16, 2026 | $45.60 |
| April 15, 2026 | $45.80 |
| April 14, 2026 | $43.86 |
| April 13, 2026 | $43.41 |
| April 10, 2026 | $42.65 |
| April 9, 2026 | $43.54 |
| April 8, 2026 | $44.69 |
| April 7, 2026 | $44.43 |
| April 6, 2026 | $44.19 |
| April 2, 2026 | $43.67 |
| April 1, 2026 | $43.30 |
| March 31, 2026 | $43.19 |
| March 30, 2026 | $42.34 |
| March 27, 2026 | $42.49 |
| March 26, 2026 | $43.21 |
| March 25, 2026 | $42.87 |
| March 24, 2026 | $43.53 |
| March 23, 2026 | $45.00 |
| March 20, 2026 | $44.37 |
| March 19, 2026 | $46.31 |
| March 18, 2026 | $46.06 |
| March 17, 2026 | $46.15 |
| March 16, 2026 | $46.13 |
| March 13, 2026 | $46.60 |
| March 12, 2026 | $46.90 |
| March 11, 2026 | $48.86 |
| March 10, 2026 | $48.90 |
| March 9, 2026 | $49.58 |
| March 6, 2026 | $49.92 |
| March 5, 2026 | $50.15 |
| March 4, 2026 | $50.12 |
| March 3, 2026 | $49.32 |
| March 2, 2026 | $47.48 |
| Feb. 27, 2026 | $47.85 |
| Feb. 26, 2026 | $48.69 |
| Feb. 25, 2026 | $47.08 |
| Feb. 24, 2026 | $45.47 |
| Feb. 23, 2026 | $44.24 |
| Feb. 20, 2026 | $45.59 |
| Feb. 19, 2026 | $45.20 |
| Feb. 18, 2026 | $45.21 |
| Feb. 17, 2026 | $45.41 |
| Feb. 13, 2026 | $46.38 |
| Feb. 12, 2026 | $45.62 |
| Feb. 11, 2026 | $46.44 |
| Feb. 10, 2026 | $47.52 |
| Feb. 9, 2026 | $47.22 |
| Feb. 6, 2026 | $48.22 |
| Feb. 5, 2026 | $46.43 |
| Feb. 4, 2026 | $46.45 |
| Feb. 3, 2026 | $45.60 |
| Feb. 2, 2026 | $48.50 |
| Jan. 30, 2026 | $48.78 |
| Jan. 29, 2026 | $48.87 |
| Jan. 28, 2026 | $48.72 |
| Jan. 27, 2026 | $49.07 |
| Jan. 26, 2026 | $49.82 |
| Jan. 23, 2026 | $48.93 |
| Jan. 22, 2026 | $50.50 |
| Jan. 21, 2026 | $49.27 |
| Jan. 20, 2026 | $49.27 |
| Jan. 16, 2026 | $50.72 |
| Jan. 15, 2026 | $50.76 |
| Jan. 14, 2026 | $51.17 |
| Jan. 13, 2026 | $51.41 |
| Jan. 12, 2026 | $51.96 |
| Jan. 9, 2026 | $51.93 |
| Jan. 8, 2026 | $51.94 |
| Jan. 7, 2026 | $52.19 |
| Jan. 6, 2026 | $51.30 |
| Jan. 5, 2026 | $51.47 |
| Jan. 2, 2026 | $51.24 |
| Dec. 31, 2025 | $51.02 |
| Dec. 30, 2025 | $51.77 |
| Dec. 29, 2025 | $51.82 |
| Dec. 26, 2025 | $51.81 |
| Dec. 24, 2025 | $51.86 |
| Dec. 23, 2025 | $51.77 |
| Dec. 22, 2025 | $52.28 |
| Dec. 19, 2025 | $52.66 |
| Dec. 18, 2025 | $53.12 |
| Dec. 17, 2025 | $52.47 |
| Dec. 16, 2025 | $51.85 |
| Dec. 15, 2025 | $51.48 |
| Dec. 12, 2025 | $52.16 |
| Dec. 11, 2025 | $52.77 |
| Dec. 10, 2025 | $52.86 |
| Dec. 9, 2025 | $52.48 |
| Dec. 8, 2025 | $52.29 |
| Dec. 5, 2025 | $52.10 |
| Dec. 4, 2025 | $51.92 |
| Dec. 3, 2025 | $52.11 |
| Dec. 2, 2025 | $51.55 |
| Dec. 1, 2025 | $51.40 |
| Nov. 28, 2025 | $51.96 |
| Nov. 26, 2025 | $51.71 |
| Nov. 25, 2025 | $52.49 |
| Nov. 24, 2025 | $52.63 |
| Nov. 21, 2025 | $49.97 |
| Nov. 20, 2025 | $47.64 |
| Nov. 19, 2025 | $48.15 |
| Nov. 18, 2025 | $48.85 |
| Nov. 17, 2025 | $48.22 |
| Nov. 14, 2025 | $50.30 |
| Nov. 13, 2025 | $50.41 |
| Nov. 12, 2025 | $50.15 |
| Nov. 11, 2025 | $50.59 |
| Nov. 10, 2025 | $50.46 |
| Nov. 7, 2025 | $49.86 |
| Nov. 6, 2025 | $47.13 |
| Nov. 5, 2025 | $47.69 |
| Nov. 4, 2025 | $48.51 |
| Nov. 3, 2025 | $49.07 |
| Oct. 31, 2025 | $49.22 |
| Oct. 30, 2025 | $49.09 |
| Oct. 29, 2025 | $49.10 |
| Oct. 28, 2025 | $51.94 |
| Oct. 27, 2025 | $51.50 |
Key figures
- 52-week range
- $42.13–$64.59Low May 12, 2026; high Oct. 26, 2026
- Average daily volume
- 436,183Past 3 months
- Market value
- $3.19B
- Dividend yield
- —
- From 52-week high
- 0.00%
Price change
- 1 month
- +21.00%
- 3 months
- +24.74%
- Year to date
- +26.60%
- 1 year
- +24.81%
$1,000 a year ago
$1,000 put into ALRM at the close on Oct. 24, 2025 would be worth $1,248.
Price only, dividends not included.
What Wall Street says about ALRM
In the past 90 days, Wall Street firms published 1 rating or price-target action on ALRM: 1 raised price target.
| Action | Rating | |||
|---|---|---|---|---|
| Barclays | Raises target | Equal-weight | $55 to $60 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Alarm.com Holdings, Inc.
Alarm.com Holdings Inc has a cloud-based platform that offers an expansive suite of IoT solutions addressing world-wide opportunities in the residential, multi-family, small business and enterprise commercial markets. It has two reportable segments: Alarm.com & Other. The Alarm.com segment represents the cloud-based Software platforms for intelligently connected property & related solutions. The other segment is focused on researching, developing & offering residential & commercial automation solutions & energy management products & services in adjacent markets. The majority of revenue is from the Alarm.com segment. The platform allows home & business owners to secure their properties and automate & control an array of connected device.
- Headquarters
- Tysons, Va.
- Employees
- 2,051
- Listed
- June 26, 2015
- Sector
- Technology
- Industry
- Services-prepackaged software
In WallStreetDigest editions
No WallStreetDigest article about ALRM is on the site yet.