stockNASDAQ: ALRM • 28 Days Updates
Alarm.com Holdings Inc. (ALRM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.alarm.com
Price & Performance Trajectory
Alarm.com Holdings Inc.NASDAQ: ALRM
Latest Close
$55.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesALRM session performance
✓ Latest Close USD
$55.26
Latest session close
$-0.1vs period start
Period Return % % GAIN
-0.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$56.94 / $52.12
Period range envelope
$4.82channel spread
Total Volume SHARES
9.24M
Period turnover
Avg: 513.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $55.26 | +1.06% | $55.67 | $54.71 | 501.1K |
| Oct 07, 2026 | $54.68 | -2.55% | $55.53 | $53.49 | 620.6K |
| Oct 06, 2026 | $56.11 | -0.23% | $56.50 | $55.53 | 286.6K |
| Oct 05, 2026 | $56.24 | +2.85% | $56.70 | $54.81 | 473.0K |
| Oct 02, 2026 | $54.68 | -0.33% | $55.33 | $54.67 | 332.0K |
| Oct 01, 2026 | $54.86 | +0.72% | $55.17 | $53.63 | 522.2K |
| Sep 30, 2026 | $54.47 | +1.17% | $54.77 | $53.88 | 382.9K |
| Sep 29, 2026 | $53.84 | +0.13% | $53.96 | $53.15 | 608.9K |
| Sep 28, 2026 | $53.77 | +0.73% | $53.85 | $52.24 | 485.3K |
| Sep 23, 2026 | $53.35 | +0.36% | $54.36 | $52.66 | 425.3K |
| Sep 22, 2026 | $53.16 | +0.04% | $53.91 | $52.12 | 434.9K |
| Sep 21, 2026 | $53.14 | -1.52% | $54.31 | $52.76 | 501.1K |
| Sep 18, 2026 | $53.96 | -0.53% | $54.18 | $53.30 | 1.06M |
| Sep 17, 2026 | $54.25 | -2.22% | $55.79 | $54.07 | 478.6K |
| Sep 16, 2026 | $55.48 | +0.40% | $55.79 | $54.76 | 539.4K |
Page 1 of 2