Alarm.com Holdings, Inc. - Common Stock (ALRM)

Historical Prices For Alarm.com Holdings, Inc. - Common Stock (ALRM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	50.92	51.27	50.47	50.99	225,873	50.99
10/22/2025	51.07	51.83	50.68	51.04	367,342	51.04
10/21/2025	50.29	51.49	50.02	51.16	293,465	51.16
10/20/2025	49.98	50.50	49.70	50.33	224,870	50.33
10/17/2025	50.06	50.69	49.66	49.72	306,753	49.72
10/16/2025	51.10	51.19	50.27	50.59	241,264	50.59
10/15/2025	50.45	51.14	50.01	51.14	383,101	51.14
10/14/2025	48.94	50.23	48.67	50.12	376,964	50.12
10/13/2025	50.46	50.52	49.32	49.46	308,838	49.46
10/10/2025	52.13	52.42	49.64	49.88	351,148	49.88
10/09/2025	51.84	52.30	51.32	52.23	301,151	52.23
10/08/2025	51.68	52.03	51.27	51.84	275,466	51.84
10/07/2025	52.28	52.28	51.07	51.41	330,287	51.41
10/06/2025	52.65	52.65	51.77	52.31	348,848	52.31
10/03/2025	52.32	53.14	52.14	52.20	418,846	52.20
10/02/2025	51.82	52.35	51.57	52.27	308,668	52.27
10/01/2025	52.85	53.15	51.51	51.94	360,662	51.94
9/30/2025	52.51	53.12	52.12	53.08	497,643	53.08
9/29/2025	52.96	52.96	51.70	52.51	1,110,356	52.51
9/26/2025	51.29	52.96	51.29	52.72	710,791	52.72
9/25/2025	51.75	51.75	50.97	51.29	513,314	51.29
9/24/2025	54.11	54.67	51.81	51.96	676,858	51.96
9/23/2025	55.92	56.10	54.01	54.13	947,413	54.13
9/22/2025	55.25	56.04	54.99	55.85	470,528	55.85
9/19/2025	55.62	55.83	55.00	55.33	799,031	55.33
9/18/2025	55.58	55.80	54.77	55.62	366,227	55.62
9/17/2025	55.54	56.61	55.10	55.22	358,063	55.22
9/16/2025	55.34	55.86	55.15	55.45	320,172	55.45
9/15/2025	55.67	56.25	55.56	55.60	341,849	55.60
9/12/2025	56.51	56.70	55.56	55.68	337,100	55.68
9/11/2025	55.52	56.84	55.23	56.56	398,301	56.56
9/10/2025	55.99	56.52	55.00	55.22	322,580	55.22
9/09/2025	56.94	56.94	56.04	56.26	298,761	56.26
9/08/2025	56.95	57.19	56.11	56.98	270,094	56.98
9/05/2025	57.34	58.12	56.70	56.95	244,836	56.95
9/04/2025	56.86	57.10	55.84	57.09	266,998	57.09
9/03/2025	57.37	57.57	56.65	57.00	302,810	57.00
9/02/2025	57.61	58.20	57.38	57.43	367,612	57.43
8/29/2025	58.83	59.38	57.97	58.63	363,058	58.63
8/28/2025	58.77	58.92	58.26	58.75	474,866	58.75
8/27/2025	57.26	58.60	57.26	58.52	260,495	58.52
8/26/2025	57.68	57.99	56.90	57.10	353,701	57.10
8/25/2025	58.97	59.10	57.79	57.83	377,153	57.83
8/22/2025	57.17	59.53	56.95	59.16	352,737	59.16
8/21/2025	56.69	57.18	56.56	56.98	190,425	56.98
8/20/2025	57.51	57.51	56.53	57.01	345,987	57.01
8/19/2025	56.90	57.48	56.64	57.41	191,029	57.41
8/18/2025	55.95	56.92	55.67	56.68	329,632	56.68
8/15/2025	56.94	56.94	55.63	55.79	329,826	55.79
8/14/2025	57.13	57.23	56.37	56.75	460,064	56.75
8/13/2025	55.28	58.17	54.81	57.51	767,262	57.51
8/12/2025	53.84	55.04	53.05	55.00	610,984	55.00
8/11/2025	54.32	54.76	52.43	53.40	483,447	53.40
8/08/2025	55.56	56.15	54.25	54.41	701,055	54.41
8/07/2025	56.10	56.24	53.57	54.34	457,458	54.34
8/06/2025	55.35	56.05	55.28	55.80	361,264	55.80
8/05/2025	55.66	55.73	55.04	55.24	326,995	55.24
8/04/2025	54.24	55.60	54.24	55.60	279,358	55.60
8/01/2025	54.20	54.92	53.97	54.05	501,093	54.05
7/31/2025	55.54	55.66	54.54	54.63	301,304	54.63
7/30/2025	55.76	56.70	55.53	55.84	249,966	55.84
7/29/2025	56.38	56.38	55.39	55.74	276,622	55.74
7/28/2025	55.66	56.25	55.29	55.84	333,451	55.84
7/25/2025	55.29	55.74	54.89	55.65	258,961	55.65
7/24/2025	55.51	55.86	55.17	55.29	192,381	55.29