Free Trial
→ Silicon Valley Gold Rush (From Stansberry Research) (Ad) Buy ALRM Stock  Free ALRM Stock Alerts

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

Alarm.com logo
$53.60 -0.13 (-0.24%)
As of 04/30/2025 04:00 PM Eastern
Compare

Alarm.com Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
-3.99%
3 Month
Performance
-11.65%
6 Month
Performance
+0.34%
Year-To-Date
Performance
-11.84%
1 Year
Performance
-19.88%
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.

ALRM Stock Chart for Thursday, May, 1, 2025

ALRM Chart by TradingView

Alarm.com Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$50.40$50.40$50.89$50.30236,297 shs$2.50 billion
04/17/2025$50.60$50.40
-0.40%		$50.89$50.30236,297 shs$2.50 billion
04/16/2025$51.44$50.60
-1.63%		$51.53$50.05306,583 shs$2.51 billion
04/15/2025$51.50$51.44
-0.12%		$52.17$51.28236,934 shs$2.55 billion
04/14/2025$51.37$51.50
+0.25%		$51.86$50.78229,773 shs$2.56 billion
04/11/2025$51.13$51.37
+0.47%		$51.67$50.13388,357 shs$2.55 billion
04/10/2025$53.10$51.13
-3.71%		$52.37$50.18349,667 shs$2.54 billion
04/09/2025$49.56$53.10
+7.14%		$53.99$48.69580,984 shs$2.64 billion
04/09/2025$49.56$53.10
+7.14%		$53.99$48.69580,984 shs$2.64 billion
04/08/2025$50.45$49.56
-1.76%		$52.14$48.95592,565 shs$2.46 billion
04/08/2025$50.45$49.56
-1.76%		$52.14$48.95592,565 shs$2.46 billion
04/07/2025$50.93$50.45
-0.94%		$51.52$48.23726,940 shs$2.50 billion
04/04/2025$52.50$50.93
-2.99%		$52.70$50.44693,636 shs$2.53 billion
04/03/2025$55.75$52.50
-5.83%		$54.24$52.24449,323 shs$2.61 billion
04/02/2025$55.83$55.75
-0.14%		$56.03$55.10318,066 shs$2.77 billion
04/01/2025$55.65$55.83
+0.32%		$56.01$54.53533,495 shs$2.77 billion
03/31/2025$55.81$55.65
-0.29%		$55.74$54.58377,807 shs$2.76 billion
Related Companies

This page (NASDAQ:ALRM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored
The next market Nvidia is positioned to dominate …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
They rigged the game
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored