Free Trial

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

Alarm.com logo
$52.50 -3.25 (-5.83%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$52.49 -0.01 (-0.02%)
As of 04/3/2025 06:23 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 Polygon.io. Learn more.

Alarm.com Stock Price Performance

5 Day
Performance
-5.93%
1 Month
Performance
-10.12%
3 Month
Performance
-13.04%
6 Month
Performance
-0.70%
Year-To-Date
Performance
-13.65%
1 Year
Performance
-24.84%
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, 4, 2025

Remove Ads

Alarm.com Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$56.94$56.54
-0.70%
$57.02$56.04653,709 shs$2.81 billion
03/20/2025$59.27$56.94
-3.93%
$59.00$56.86309,406 shs$2.83 billion
03/19/2025$58.39$59.27
+1.51%
$59.42$58.16478,990 shs$2.94 billion
03/18/2025$58.36$58.39
+0.05%
$58.46$57.99389,382 shs$2.90 billion
03/17/2025$58.49$58.36
-0.22%
$59.28$58.13416,727 shs$2.90 billion
03/14/2025$58.02$58.49
+0.81%
$58.96$57.89501,524 shs$2.90 billion
03/13/2025$58.82$58.02
-1.36%
$59.18$58.01510,593 shs$2.88 billion
03/12/2025$58.48$58.82
+0.58%
$58.86$58.13453,944 shs$2.92 billion
03/11/2025$58.26$58.48
+0.38%
$59.11$57.69424,653 shs$2.90 billion
03/10/2025$58.92$58.26
-1.12%
$58.70$57.16427,529 shs$2.89 billion
03/07/2025$58.83$58.92
+0.15%
$59.07$57.45357,271 shs$2.93 billion
03/06/2025$59.74$58.83
-1.52%
$59.91$58.37379,818 shs$2.92 billion
03/05/2025$58.41$59.74
+2.28%
$59.81$57.95368,551 shs$2.97 billion
03/04/2025$58.32$58.41
+0.15%
$58.86$57.45349,461 shs$2.90 billion
03/03/2025$58.09$58.32
+0.40%
$58.98$58.05401,341 shs$2.90 billion

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