Free Trial

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

Alarm.com logo
$52.54 +0.77 (+1.49%)
As of 04/24/2025 04:00 PM Eastern

Alarm.com Stock Price Performance

5 Day
Performance
+4.25%
1 Month
Performance
-8.93%
3 Month
Performance
-14.51%
6 Month
Performance
-3.60%
Year-To-Date
Performance
-13.59%
1 Year
Performance
-19.45%
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 Friday, April, 25, 2025

Alarm.com Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/28/2025$57.59$55.81
-3.09%
$57.48$55.77259,772 shs$2.77 billion
03/27/2025$57.76$57.59
-0.29%
$57.97$57.06193,909 shs$2.86 billion
03/26/2025$57.69$57.76
+0.12%
$58.42$57.25230,423 shs$2.87 billion
03/25/2025$57.40$57.69
+0.51%
$58.20$57.29308,372 shs$2.86 billion
03/24/2025$56.54$57.40
+1.52%
$58.00$56.67383,018 shs$2.85 billion

This page (NASDAQ:ALRM) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners