Free Trial

Alarm.com (ALRM) Stock Chart & Stock Price History

Alarm.com logo
$57.68 -1.08 (-1.84%)
Closing price 04:00 PM Eastern
Extended Trading
$58.58 +0.90 (+1.55%)
As of 05:26 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Alarm.com Stock Price Performance

The Alarm.com (ALRM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 16.00%, with a year-to-date return of -5.13%. In the past month, the stock has increased 16.90%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $58.76 with a market cap of $2.92 billion and volume of 241,560 shares. Five years ago, the stock traded at $45.19, representing a 27.64% increase over that period. At the time, it had a market cap of $2.43 billion and a volume of 1.00 million shares.

Receive ALRM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alarm.com and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.29%
1 Month
Performance
+16.90%
3 Month
Performance
-3.14%
Year-To-Date
Performance
-5.13%
1 Year
Performance
-16.00%
5 Year
Performance
+27.64%

ALRM Stock Chart for Wednesday, May, 21, 2025

Alarm.com Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$58.95$58.76
-0.32%
$59.23$58.48241,560 shs$2.92 billion
05/19/2025$59.64$58.95
-1.16%
$59.27$58.49273,206 shs$2.93 billion
05/16/2025$58.71$59.64
+1.58%
$59.69$58.60534,327 shs$2.97 billion
05/15/2025$59.96$58.71
-2.08%
$60.25$58.66265,318 shs$2.92 billion
05/14/2025$60.68$59.96
-1.19%
$60.47$59.23419,326 shs$2.98 billion
05/13/2025$59.97$60.68
+1.18%
$60.76$58.82407,606 shs$3.02 billion
05/12/2025$56.02$59.97
+7.05%
$60.24$57.02605,770 shs$2.98 billion
05/09/2025$55.31$56.02
+1.28%
$58.38$53.91620,839 shs$2.79 billion
05/08/2025$53.41$55.31
+3.57%
$55.74$53.54541,975 shs$2.75 billion
05/07/2025$52.68$53.41
+1.38%
$53.72$52.86431,542 shs$2.66 billion
05/06/2025$53.89$52.68
-2.25%
$53.55$52.56297,712 shs$2.62 billion
05/05/2025$54.47$53.89
-1.06%
$54.73$53.59236,365 shs$2.68 billion
05/02/2025$53.76$54.47
+1.32%
$54.60$53.76241,129 shs$2.71 billion
05/01/2025$53.60$53.76
+0.30%
$54.13$52.72288,734 shs$2.67 billion
04/30/2025$53.73$53.60
-0.24%
$53.70$52.36282,279 shs$2.66 billion
04/29/2025$53.44$53.73
+0.54%
$53.97$53.01249,402 shs$2.67 billion
04/28/2025$53.04$53.44
+0.75%
$53.92$52.97244,273 shs$2.66 billion
04/25/2025$52.54$53.04
+0.95%
$53.06$52.11283,492 shs$2.63 billion
04/24/2025$51.77$52.54
+1.49%
$53.06$51.38404,127 shs$2.61 billion
04/23/2025$50.57$51.77
+2.37%
$52.20$51.18360,046 shs$2.57 billion
04/22/2025$49.34$50.57
+2.49%
$50.62$49.37438,892 shs$2.51 billion
04/21/2025$50.40$49.34
-2.10%
$50.05$49.00291,380 shs$2.45 billion

This page (NASDAQ:ALRM) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners