ALRM - Alarm.com Holdings, Inc.
50.12
0.800 1.596%
Share volume: 378,896
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$49.32
0.80
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $49.45 | $49.45 | $50.21 | $50.21 | $48.57 | $48.57 | $50.12 | $50.12 | 378,896 | $378,896.00 |
| 03-03-2026 | $46.52 | $46.52 | $49.41 | $49.41 | $46.12 | $46.12 | $49.32 | $49.32 | 433,421 | $433,421.00 |
| 03-02-2026 | $46.69 | $46.69 | $48.17 | $48.17 | $46.65 | $46.65 | $47.48 | $47.48 | 489,563 | $489,563.00 |
| 02-27-2026 | $47.82 | $47.82 | $48.15 | $48.15 | $46.55 | $46.55 | $47.85 | $47.85 | 579,912 | $579,912.00 |
| 02-26-2026 | $47.56 | $47.56 | $48.80 | $48.80 | $47.39 | $47.39 | $48.69 | $48.69 | 787,920 | $787,920.00 |
| 02-25-2026 | $45.53 | $45.53 | $47.15 | $47.15 | $44.50 | $44.50 | $47.08 | $47.08 | 715,928 | $715,928.00 |
| 02-24-2026 | $44.29 | $44.29 | $45.97 | $45.97 | $44.27 | $44.27 | $45.47 | $45.47 | 760,435 | $760,435.00 |
| 02-23-2026 | $45.20 | $45.20 | $45.55 | $45.55 | $43.00 | $43.00 | $44.24 | $44.24 | 864,229 | $864,229.00 |
| 02-20-2026 | $47.07 | $47.07 | $47.40 | $47.40 | $44.78 | $44.78 | $45.59 | $45.59 | 769,531 | $769,531.00 |
| 02-19-2026 | $45.21 | $45.21 | $45.76 | $45.76 | $44.71 | $44.71 | $45.20 | $45.20 | 535,913 | $535,913.00 |