Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free ALRM Stock Alerts

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

Alarm.com logo
$51.78 +1.28 (+2.53%)
Closing price 07/24/2026 04:00 PM Eastern
Extended Trading
$51.78 0.00 (0.00%)
As of 07/24/2026 07:34 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 Massive. Learn more.
Compare

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 6.95%, with a year-to-date return of 1.49%. In the past month, the stock has increased 17.49%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $51.78 with a market cap of $2.56 billion and volume of 332,392 shares. Five years ago, the stock traded at $82.18, representing a 36.99% decrease over that period. At the time, it had a market cap of $4.09 billion and a volume of 130,811 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.21%
1 Month
Performance
+17.49%
3 Month
Performance
+15.76%
Year-To-Date
Performance
+1.49%
1 Year
Performance
-6.95%
5 Year
Performance
-36.99%

ALRM Stock Chart for Saturday, July, 25, 2026

ALRM Chart by TradingView

Alarm.com Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$50.50$51.78
+2.53%		$52.34$50.90332,392 shs$2.56 billion
07/23/2026$50.54$50.50
-0.08%		$50.89$49.95487,570 shs$2.50 billion
07/22/2026$52.20$50.54
-3.18%		$52.30$50.20364,126 shs$2.50 billion
07/21/2026$52.95$52.20
-1.42%		$52.98$51.88403,106 shs$2.58 billion
07/20/2026$53.20$52.95
-0.47%		$53.38$52.65259,148 shs$2.62 billion
07/17/2026$54.10$53.20
-1.66%		$54.85$53.07432,633 shs$2.63 billion
07/16/2026$52.25$54.10
+3.54%		$54.23$52.45500,329 shs$2.68 billion
07/15/2026$52.23$52.25
+0.04%		$54.14$52.12592,854 shs$2.58 billion
07/14/2026$52.24$52.23
-0.02%		$52.53$50.64308,363 shs$2.58 billion
07/13/2026$51.50$52.24
+1.44%		$52.37$51.27422,928 shs$2.58 billion
07/10/2026$51.69$51.50
-0.37%		$52.35$51.17354,637 shs$2.55 billion
07/09/2026$50.99$51.69
+1.37%		$51.83$49.67514,160 shs$2.56 billion
07/08/2026$50.84$50.99
+0.30%		$51.15$49.65641,430 shs$2.52 billion
07/07/2026$49.87$50.84
+1.95%		$51.32$50.31453,365 shs$2.51 billion
07/06/2026$49.69$49.87
+0.36%		$50.12$49.10369,952 shs$2.47 billion
07/03/2026$49.69$49.69$49.79$48.33388,340 shs$2.46 billion
07/02/2026$48.50$49.69
+2.45%		$49.79$48.33388,340 shs$2.46 billion
07/01/2026$46.72$48.50
+3.81%		$49.15$47.36467,880 shs$2.40 billion
06/30/2026$46.30$46.72
+0.91%		$46.97$45.79503,419 shs$2.31 billion
06/29/2026$46.34$46.30
-0.09%		$47.31$46.03687,959 shs$2.29 billion
06/26/2026$44.07$46.34
+5.15%		$46.56$44.292.01 million shs$2.29 billion
06/25/2026$44.47$44.07
-0.90%		$45.27$43.80373,768 shs$2.18 billion
06/24/2026$43.08$44.47
+3.23%		$45.05$43.12595,060 shs$2.20 billion
Related Companies

This page (NASDAQ:ALRM) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel