Free Trial

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

Alarm.com logo
$54.71 +0.11 (+0.20%)
As of 11:16 AM Eastern
This is a fair market value 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 18.28%, with a year-to-date return of -10.02%. In the past month, the stock has decreased 3.41%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $54.60 with a market cap of $2.72 billion and volume of 248,931 shares. Five years ago, the stock traded at $69.39, representing a 21.16% decrease over that period. At the time, it had a market cap of $3.38 billion and a volume of 339,493 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
-3.38%
1 Month
Performance
-3.41%
3 Month
Performance
+6.35%
Year-To-Date
Performance
-10.02%
1 Year
Performance
-18.28%
5 Year
Performance
-21.16%

ALRM Stock Chart for Tuesday, July, 15, 2025

Alarm.com Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/14/2025$54.77$54.60
-0.31%
$55.28$54.15248,931 shs$2.72 billion
07/11/2025$56.62$54.77
-3.27%
$56.24$54.72288,520 shs$2.72 billion
07/10/2025$57.39$56.62
-1.34%
$57.32$56.52260,426 shs$2.82 billion
07/09/2025$57.05$57.39
+0.60%
$57.60$56.58333,737 shs$2.85 billion
07/08/2025$56.40$57.05
+1.15%
$57.61$56.34296,946 shs$2.84 billion
07/07/2025$57.69$56.40
-2.24%
$57.74$56.36310,362 shs$2.81 billion
07/04/2025$57.69$57.69$57.86$56.87163,540 shs$2.87 billion
07/03/2025$57.07$57.69
+1.09%
$57.86$56.87163,540 shs$2.87 billion
07/02/2025$57.05$57.07
+0.04%
$57.16$56.17237,918 shs$2.84 billion
07/01/2025$56.57$57.05
+0.85%
$57.99$56.16301,317 shs$2.84 billion
06/30/2025$56.35$56.57
+0.39%
$56.92$55.88374,559 shs$2.81 billion
06/27/2025$56.40$56.35
-0.09%
$56.94$55.98424,775 shs$2.80 billion
06/26/2025$57.00$56.40
-1.05%
$56.66$55.30414,526 shs$2.81 billion
06/25/2025$57.80$57.00
-1.38%
$58.02$56.89226,346 shs$2.84 billion
06/24/2025$56.80$57.80
+1.76%
$58.07$57.00248,650 shs$2.87 billion
06/23/2025$56.17$56.80
+1.12%
$56.99$55.69415,760 shs$2.83 billion
06/20/2025$56.32$56.17
-0.27%
$56.90$56.15572,992 shs$2.79 billion
06/19/2025$56.32$56.32$57.44$56.28220,323 shs$2.80 billion
06/18/2025$56.96$56.32
-1.12%
$57.44$56.28220,323 shs$2.80 billion
06/17/2025$57.89$56.96
-1.61%
$57.93$56.93327,345 shs$2.83 billion
06/16/2025$56.64$57.89
+2.21%
$57.92$56.88318,184 shs$2.88 billion

This page (NASDAQ:ALRM) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners