7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,592.47

+560.34

+0.73%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Alarm.com Holdings, Inc. (ALRM)

64.86 -1.68 (-2.52%)

At close: October 30 at 4:00:01 PM EDT

65.00 +0.14 (+0.22%)

After hours: October 30 at 6:43:17 PM EDT

Trade ALRM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	67.22	67.41	64.50	64.86	64.86	721,500
Oct 29, 2026	64.81	66.64	63.60	66.54	66.54	545,300
Oct 28, 2026	64.37	65.24	64.08	64.92	64.92	581,400
Oct 27, 2026	64.26	64.99	63.75	64.81	64.81	435,700
Oct 26, 2026	63.91	64.81	63.67	64.59	64.59	525,900
Oct 23, 2026	62.25	64.41	61.69	64.14	64.14	753,200
Oct 22, 2026	59.93	62.56	59.72	62.49	62.49	844,600
Oct 21, 2026	58.79	59.70	58.58	59.54	59.54	421,100
Oct 20, 2026	57.81	58.86	57.67	58.68	58.68	515,400
Oct 19, 2026	57.20	58.08	57.20	57.46	57.46	387,300
Oct 16, 2026	58.14	58.62	56.94	57.37	57.37	463,000
Oct 15, 2026	56.98	58.50	56.88	57.64	57.64	627,600
Oct 14, 2026	55.78	57.28	55.62	56.68	56.68	479,800
Oct 13, 2026	56.05	56.61	55.93	56.29	56.29	283,200
Oct 12, 2026	55.86	56.47	55.63	55.93	55.93	261,100
Oct 9, 2026	55.35	55.81	55.10	55.65	55.65	236,500
Oct 8, 2026	54.71	55.67	54.71	55.26	55.26	501,100
Oct 7, 2026	55.37	55.59	53.48	54.68	54.68	620,600
Oct 6, 2026	56.25	56.50	55.53	56.11	56.11	289,300
Oct 5, 2026	54.81	56.70	54.81	56.24	56.24	574,500
Oct 2, 2026	55.16	55.34	54.67	54.68	54.68	391,100
Oct 1, 2026	54.89	55.17	53.63	54.86	54.86	522,200
Sep 30, 2026	53.92	54.76	53.88	54.47	54.47	382,900
Sep 29, 2026	53.66	53.96	53.15	53.84	53.84	608,900
Sep 28, 2026	52.94	53.85	52.24	53.77	53.77	485,300
Sep 25, 2026	53.49	53.79	53.10	53.38	53.38	337,400
Sep 24, 2026	53.37	53.52	52.40	53.44	53.44	464,000
Sep 23, 2026	53.18	54.36	52.65	53.35	53.35	425,300
Sep 22, 2026	53.86	53.90	52.12	53.16	53.16	463,900
Sep 21, 2026	54.26	54.31	52.76	53.14	53.14	501,100
Sep 18, 2026	54.00	54.18	53.30	53.96	53.96	1,057,200
Sep 17, 2026	55.48	55.78	54.07	54.25	54.25	478,600
Sep 16, 2026	54.89	55.79	54.76	55.48	55.48	539,400
Sep 15, 2026	54.93	55.71	54.77	55.26	55.26	493,100
Sep 14, 2026	56.14	56.94	55.38	55.39	55.39	503,500
Sep 11, 2026	55.50	55.90	54.21	55.36	55.36	590,800
Sep 10, 2026	54.94	55.67	54.64	55.17	55.17	304,100
Sep 9, 2026	55.66	55.98	54.81	54.99	54.99	336,900
Sep 8, 2026	55.82	56.15	54.58	56.01	56.01	432,500
Sep 4, 2026	56.44	56.88	55.56	56.48	56.48	252,400
Sep 3, 2026	57.31	57.95	56.19	56.73	56.73	377,600
Sep 2, 2026	55.96	56.71	55.62	56.55	56.55	361,500
Sep 1, 2026	57.01	57.67	55.50	55.61	55.61	421,300
Aug 31, 2026	56.98	58.07	56.89	57.56	57.56	453,500
Aug 28, 2026	57.60	58.03	57.34	57.47	57.47	358,000
Aug 27, 2026	56.93	57.84	56.82	57.60	57.60	362,600
Aug 26, 2026	56.13	56.85	56.13	56.71	56.71	273,500
Aug 25, 2026	57.49	57.76	56.54	56.76	56.76	230,700
Aug 24, 2026	57.24	58.15	57.24	57.58	57.58	349,500
Aug 21, 2026	57.46	57.90	56.71	57.51	57.51	350,900
Aug 20, 2026	57.24	57.63	56.72	57.06	57.06	416,600
Aug 19, 2026	55.73	57.65	55.73	57.38	57.38	387,000
Aug 18, 2026	55.69	56.08	55.42	55.57	55.57	246,900
Aug 17, 2026	54.87	55.46	54.07	55.00	55.00	371,000
Aug 14, 2026	56.24	56.31	55.13	55.57	55.57	394,500
Aug 13, 2026	56.08	56.37	54.83	55.79	55.79	432,300
Aug 12, 2026	55.57	56.12	54.79	55.46	55.46	292,400
Aug 11, 2026	56.01	57.03	55.60	56.37	56.37	353,200
Aug 10, 2026	57.53	57.91	56.12	56.45	56.45	405,400
Aug 7, 2026	57.13	57.80	55.41	57.53	57.53	506,600
Aug 6, 2026	56.09	56.69	55.65	56.29	56.29	408,000
Aug 5, 2026	56.37	56.74	55.35	56.66	56.66	422,500
Aug 4, 2026	55.09	56.10	54.89	55.87	55.87	386,900
Aug 3, 2026	55.45	56.42	55.25	55.54	55.54	382,300
Jul 31, 2026	54.66	54.84	53.80	54.75	54.75	362,500
Jul 30, 2026	54.94	55.11	53.41	54.22	54.22	395,300
Jul 29, 2026	54.85	56.17	54.53	55.69	55.69	473,200
Jul 28, 2026	54.36	55.83	54.36	54.51	54.51	446,900
Jul 27, 2026	52.72	54.41	52.30	53.62	53.62	531,600
Jul 24, 2026	51.20	52.34	50.90	51.78	51.78	332,400
Jul 23, 2026	50.54	50.89	49.95	50.50	50.50	487,600
Jul 22, 2026	52.20	52.30	50.20	50.54	50.54	364,100
Jul 21, 2026	52.11	52.97	51.88	52.20	52.20	403,100
Jul 20, 2026	53.16	53.38	52.65	52.95	52.95	259,100
Jul 17, 2026	53.49	54.85	53.07	53.20	53.20	432,600
Jul 16, 2026	52.78	54.23	52.45	54.10	54.10	500,300
Jul 15, 2026	52.54	54.14	52.12	52.25	52.25	592,900
Jul 14, 2026	51.10	52.53	50.65	52.23	52.23	308,400
Jul 13, 2026	51.57	52.37	51.26	52.24	52.24	422,900
Jul 10, 2026	52.19	52.35	51.17	51.50	51.50	354,600
Jul 9, 2026	50.23	51.83	49.67	51.69	51.69	514,200
Jul 8, 2026	50.35	51.15	49.65	50.99	50.99	641,400
Jul 7, 2026	50.50	51.32	50.31	50.84	50.84	453,400
Jul 6, 2026	49.48	50.12	49.10	49.87	49.87	370,000
Jul 2, 2026	48.40	49.79	48.33	49.69	49.69	388,300
Jul 1, 2026	47.40	49.15	47.36	48.50	48.50	467,900
Jun 30, 2026	46.19	46.97	45.79	46.72	46.72	503,400
Jun 29, 2026	46.65	47.31	46.03	46.30	46.30	688,000
Jun 26, 2026	44.29	46.56	44.29	46.34	46.34	2,010,500
Jun 25, 2026	44.16	45.26	43.80	44.07	44.07	373,800
Jun 24, 2026	43.19	45.05	43.12	44.47	44.47	595,100
Jun 23, 2026	44.09	44.83	43.06	43.08	43.08	680,500
Jun 22, 2026	43.86	44.61	43.49	43.70	43.70	673,600
Jun 18, 2026	45.33	45.33	43.63	44.38	44.38	1,481,000
Jun 17, 2026	45.64	46.12	44.05	45.23	45.23	672,600
Jun 16, 2026	45.68	46.79	45.50	45.98	45.98	479,000
Jun 15, 2026	46.19	47.00	45.18	45.47	45.47	581,400
Jun 12, 2026	46.41	47.19	45.60	46.65	46.65	395,700
Jun 11, 2026	45.76	46.47	45.07	46.41	46.41	490,200
Jun 10, 2026	45.26	46.46	45.15	46.15	46.15	532,500
Jun 9, 2026	44.84	45.92	44.74	45.38	45.38	402,500
Jun 8, 2026	44.98	45.77	44.75	44.89	44.89	420,100
Jun 5, 2026	45.14	45.78	44.97	45.37	45.37	436,600
Jun 4, 2026	45.52	46.08	44.87	44.99	44.99	648,000
Jun 3, 2026	45.53	45.65	44.52	44.99	44.99	511,900
Jun 2, 2026	45.10	46.04	44.79	45.98	45.98	475,600
Jun 1, 2026	45.68	46.39	43.93	45.77	45.77	788,900
May 29, 2026	44.28	45.60	44.21	45.11	45.11	735,400
May 28, 2026	43.90	44.62	43.60	44.10	44.10	402,200
May 27, 2026	43.79	44.67	43.62	43.90	43.90	360,600
May 26, 2026	43.80	44.19	43.38	43.88	43.88	505,300
May 22, 2026	43.87	44.45	43.60	43.80	43.80	264,700
May 21, 2026	43.46	44.15	42.65	43.72	43.72	523,900
May 20, 2026	43.18	44.10	42.45	44.04	44.04	370,600
May 19, 2026	44.09	45.12	43.33	43.47	43.47	507,400
May 18, 2026	42.52	44.00	42.28	43.83	43.83	452,300
May 15, 2026	42.42	42.96	42.00	42.52	42.52	505,300
May 14, 2026	42.63	43.50	42.24	42.35	42.35	495,000
May 13, 2026	41.69	43.03	41.49	42.34	42.34	519,400
May 12, 2026	44.02	44.02	41.78	42.13	42.13	871,300
May 11, 2026	47.15	47.71	43.54	43.72	43.72	640,100
May 8, 2026	47.00	48.62	46.78	47.60	47.60	572,400
May 7, 2026	46.22	47.71	46.22	47.00	47.00	621,500
May 6, 2026	46.90	46.90	45.38	45.44	45.44	361,400
May 5, 2026	47.33	47.81	46.41	46.63	46.63	389,200
May 4, 2026	46.86	47.86	46.74	47.23	47.23	360,600
May 1, 2026	45.10	47.20	44.98	47.13	47.13	487,400
Apr 30, 2026	43.96	44.60	43.59	44.41	44.41	796,400
Apr 29, 2026	44.53	44.58	43.77	44.44	44.44	409,100
Apr 28, 2026	45.30	45.97	44.91	45.04	45.04	311,500
Apr 27, 2026	44.61	45.88	44.31	44.86	44.86	435,800
Apr 24, 2026	43.51	44.81	43.43	44.73	44.73	392,700
Apr 23, 2026	45.68	45.95	42.90	43.46	43.46	484,900
Apr 22, 2026	46.29	46.64	45.92	46.27	46.27	325,800
Apr 21, 2026	46.37	46.95	45.73	46.04	46.04	510,100
Apr 20, 2026	46.19	46.92	45.91	46.23	46.23	415,800
Apr 17, 2026	46.64	47.16	46.26	46.51	46.51	397,800
Apr 16, 2026	46.17	46.55	45.31	45.60	45.60	416,000
Apr 15, 2026	44.21	45.83	44.05	45.80	45.80	458,700
Apr 14, 2026	43.72	44.36	43.22	43.86	43.86	527,700
Apr 13, 2026	42.65	43.44	42.56	43.41	43.41	632,100
Apr 10, 2026	43.45	43.54	41.92	42.65	42.65	599,100
Apr 9, 2026	44.35	44.70	42.57	43.54	43.54	679,500
Apr 8, 2026	45.00	45.77	44.54	44.69	44.69	622,500
Apr 7, 2026	43.87	44.47	43.68	44.43	44.43	343,400
Apr 6, 2026	43.57	44.36	43.35	44.19	44.19	293,700
Apr 2, 2026	42.82	43.72	42.28	43.67	43.67	267,300
Apr 1, 2026	43.48	43.73	42.52	43.30	43.30	318,700
Mar 31, 2026	42.98	43.67	42.36	43.19	43.19	422,100
Mar 30, 2026	42.59	43.09	42.16	42.34	42.34	395,500
Mar 27, 2026	42.69	43.12	41.50	42.49	42.49	432,900
Mar 26, 2026	42.52	43.76	42.52	43.21	43.21	304,400
Mar 25, 2026	44.01	44.47	42.26	42.87	42.87	365,600
Mar 24, 2026	44.61	44.61	43.40	43.53	43.53	470,300
Mar 23, 2026	45.28	45.50	44.00	45.00	45.00	438,100
Mar 20, 2026	46.14	46.14	44.25	44.37	44.37	963,800
Mar 19, 2026	45.63	47.06	45.63	46.31	46.31	299,700
Mar 18, 2026	45.59	46.64	45.59	46.06	46.06	393,100
Mar 17, 2026	46.19	47.31	45.90	46.15	46.15	334,800
Mar 16, 2026	46.95	47.06	46.10	46.13	46.13	404,200
Mar 13, 2026	46.90	47.11	46.06	46.60	46.60	469,200
Mar 12, 2026	48.23	49.21	46.70	46.90	46.90	400,800
Mar 11, 2026	48.90	49.35	48.08	48.86	48.86	295,500
Mar 10, 2026	49.50	49.97	48.31	48.90	48.90	350,500
Mar 9, 2026	49.52	49.94	48.05	49.58	49.58	448,000
Mar 6, 2026	49.56	50.07	48.97	49.92	49.92	429,400
Mar 5, 2026	49.80	50.51	49.26	50.15	50.15	624,400
Mar 4, 2026	49.45	50.21	48.57	50.12	50.12	380,500
Mar 3, 2026	46.52	49.41	46.12	49.32	49.32	433,400
Mar 2, 2026	46.69	48.17	46.65	47.48	47.48	489,500
Feb 27, 2026	47.82	48.15	46.55	47.85	47.85	579,900
Feb 26, 2026	47.56	48.80	47.39	48.69	48.69	787,700
Feb 25, 2026	45.53	47.15	44.50	47.08	47.08	715,900
Feb 24, 2026	44.29	45.97	44.27	45.47	45.47	760,400
Feb 23, 2026	45.20	45.55	43.00	44.24	44.24	864,200
Feb 20, 2026	47.07	47.40	44.78	45.59	45.59	769,500
Feb 19, 2026	45.21	45.76	44.71	45.20	45.20	535,900
Feb 18, 2026	45.11	45.70	44.85	45.21	45.21	482,600
Feb 17, 2026	46.24	46.75	44.91	45.41	45.41	473,500
Feb 13, 2026	45.88	46.86	45.88	46.38	46.38	350,900
Feb 12, 2026	46.52	46.80	44.81	45.62	45.62	411,500
Feb 11, 2026	47.44	47.50	45.87	46.44	46.44	434,300
Feb 10, 2026	47.53	48.24	47.39	47.52	47.52	380,900
Feb 9, 2026	48.00	48.45	47.10	47.22	47.22	516,400
Feb 6, 2026	46.86	48.60	46.86	48.22	48.22	614,700
Feb 5, 2026	46.42	47.65	46.28	46.43	46.43	529,400
Feb 4, 2026	45.43	46.76	45.04	46.45	46.45	396,100
Feb 3, 2026	48.23	48.47	45.39	45.60	45.60	716,700
Feb 2, 2026	48.81	49.33	48.28	48.50	48.50	312,100
Jan 30, 2026	48.56	49.37	48.33	48.78	48.78	451,600
Jan 29, 2026	48.78	49.01	47.78	48.87	48.87	557,900
Jan 28, 2026	49.22	49.49	48.71	48.72	48.72	248,700
Jan 27, 2026	49.76	49.90	48.65	49.07	49.07	263,200
Jan 26, 2026	49.08	49.93	48.99	49.82	49.82	241,200
Jan 23, 2026	50.39	50.90	48.22	48.93	48.93	458,300
Jan 22, 2026	49.39	50.61	49.25	50.50	50.50	333,400
Jan 21, 2026	49.25	49.84	48.83	49.27	49.27	412,500
Jan 20, 2026	49.66	50.50	49.24	49.27	49.27	355,300
Jan 16, 2026	50.65	50.88	49.61	50.72	50.72	391,300
Jan 15, 2026	51.23	51.52	50.68	50.76	50.76	273,100
Jan 14, 2026	51.30	51.68	50.56	51.17	51.17	328,200
Jan 13, 2026	52.19	52.24	51.35	51.41	51.41	313,000
Jan 12, 2026	51.67	52.33	51.25	51.96	51.96	307,200
Jan 9, 2026	51.80	52.30	51.29	51.93	51.93	222,700
Jan 8, 2026	51.82	52.47	51.67	51.94	51.94	306,900
Jan 7, 2026	51.40	52.69	51.24	52.19	52.19	343,500
Jan 6, 2026	51.30	51.73	51.07	51.30	51.30	415,000
Jan 5, 2026	51.30	52.76	51.26	51.47	51.47	333,500
Jan 2, 2026	51.14	51.52	50.21	51.24	51.24	455,200
Dec 31, 2025	51.66	51.74	51.00	51.02	51.02	249,500
Dec 30, 2025	51.57	52.12	51.37	51.77	51.77	212,900
Dec 29, 2025	51.79	52.08	51.44	51.82	51.82	230,200
Dec 26, 2025	51.72	51.89	51.36	51.81	51.81	199,700
Dec 24, 2025	51.71	52.07	51.65	51.86	51.86	81,800
Dec 23, 2025	52.08	52.13	51.07	51.77	51.77	553,600
Dec 22, 2025	52.68	53.19	52.17	52.28	52.28	352,000
Dec 19, 2025	52.88	53.50	52.50	52.66	52.66	857,200
Dec 18, 2025	52.95	53.61	52.52	53.12	53.12	453,900
Dec 17, 2025	51.73	52.51	51.38	52.47	52.47	477,400
Dec 16, 2025	51.49	52.43	51.40	51.85	51.85	415,800
Dec 15, 2025	52.10	52.11	51.00	51.48	51.48	532,900
Dec 12, 2025	52.92	53.13	52.10	52.16	52.16	602,900
Dec 11, 2025	52.86	53.28	52.40	52.77	52.77	390,600
Dec 10, 2025	52.36	52.99	52.03	52.86	52.86	399,000
Dec 9, 2025	52.29	52.87	51.96	52.48	52.48	273,500
Dec 8, 2025	52.45	52.68	52.04	52.29	52.29	337,500
Dec 5, 2025	51.81	52.38	51.31	52.10	52.10	386,200
Dec 4, 2025	52.11	52.13	51.44	51.92	51.92	375,100
Dec 3, 2025	51.70	52.15	51.02	52.11	52.11	364,600
Dec 2, 2025	51.63	51.83	51.01	51.55	51.55	359,800
Dec 1, 2025	51.51	52.25	51.10	51.40	51.40	420,000
Nov 28, 2025	52.23	52.50	51.60	51.96	51.96	206,400
Nov 26, 2025	52.20	52.33	51.65	51.71	51.71	562,700
Nov 25, 2025	52.63	53.98	52.38	52.49	52.49	585,000
Nov 24, 2025	49.81	52.72	49.76	52.63	52.63	750,000
Nov 21, 2025	48.50	50.20	48.25	49.97	49.97	966,000
Nov 20, 2025	48.74	48.82	47.59	47.64	47.64	324,700
Nov 19, 2025	48.79	48.99	48.10	48.15	48.15	328,000
Nov 18, 2025	48.20	49.13	48.10	48.85	48.85	355,500
Nov 17, 2025	49.81	49.81	47.89	48.22	48.22	328,800
Nov 14, 2025	50.22	50.46	49.56	50.30	50.30	294,500
Nov 13, 2025	49.78	50.81	49.22	50.41	50.41	344,200
Nov 12, 2025	50.59	51.26	49.92	50.15	50.15	560,400
Nov 11, 2025	50.70	51.17	50.25	50.59	50.59	265,600
Nov 10, 2025	50.32	50.92	49.72	50.46	50.46	300,400
Nov 7, 2025	48.88	50.65	48.49	49.86	49.86	482,600
Nov 6, 2025	47.47	48.24	46.65	47.13	47.13	485,600
Nov 5, 2025	48.59	48.96	47.54	47.69	47.69	450,400
Nov 4, 2025	48.72	49.03	48.10	48.51	48.51	332,200
Nov 3, 2025	49.33	49.51	48.56	49.07	49.07	285,400
Oct 31, 2025	48.83	49.57	48.37	49.22	49.22	318,900

Mobilize your Website

View Site in Mobile | Classic

Share by: