|
Market Closed -
Nasdaq
16:00:00 2026-10-01 EDT
|
5-day change | 1st Jan Change | ||
| 54.86 USD | +0.72% |
|
+2.66% | +7.53% |
| 08-25 | Alarm.com Holdings Insider Sold Shares Worth $2,883,500, According to a Recent SEC Filing | MT |
| 08-06 | Alarm.com Holdings, Inc., Q2 2026 Earnings Call, Aug 06, 2026 |
Stock exchange
Nasdaq
ALRM 54.86 $
+0.72%
28.65M
$
Quotes 5-day view: Alarm.com Holdings, Inc.
Delayed Quote Nasdaq
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | |
|---|---|---|---|---|---|
| Last | US$53.38 | US$53.77 | US$53.84 | US$54.47 | US$54.86 |
| Volume | 337,415 | 485,250 | 608,941 | 382,869 | 522,201 |
| Change | -0.11% | +0.73% | +0.13% | +1.17% | +0.72% |
| Opening | US$53.49 | US$52.94 | US$53.66 | US$53.92 | US$54.89 |
| High | US$53.79 | US$53.85 | US$53.96 | US$54.77 | US$55.17 |
| Low | US$53.10 | US$52.24 | US$53.15 | US$53.88 | US$53.63 |
Performance
| 1 day | +0.72% | ||
| 1 week | +2.66% | ||
| Current month | +0.72% | ||
| 1 month | -1.35% | ||
| 3 months | +13.11% | ||
| 6 months | +26.70% | ||
| Current year | +7.53% | ||
| 1 year | +5.62% | ||
| 3 years | -10.27% | ||
| 5 years | -31.05% | ||
| 10 years | +90.09% |
Volumes
marketsDaily volume
522,201
Estimated daily volume
522,201
Avg. Volume 20 sessions
509,035
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
27,925,660.1
Record volume 1
4,521,602
Record volume 2
4,008,373
Record volume 3
3,943,212
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,673,944,719
Net sales (USD)
1,011,187,000
Number of employees
2,051
Sales / Employee (USD)
493,021
Free-Float
85.83%
Free-Float capitalization (USD)
2,524,419,340
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
54.06
Moving average 20 days
54.71
Moving average 50 days
55.26
Moving average 100 days
51.01
Price spread / (MMA5)
-1.45%
Price spread / (MMA20)
-0.28%
Price spread / (MMA50)
+0.73%
Price spread / (MMA100)
-7.01%
STIM
RSI 9 days
51.54
RSI 14 days
48.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.72% | +2.66% | +5.62% | -10.27% | 2.67B | |
| -0.02% | +2.99% | -1.33% | +62.41% | 3,809B | |
| +1.60% | -1.32% | +2.75% | +1,087.75% | 449B | |
| +0.56% | -1.05% | -52.23% | +30.35% | 416B | |
| -0.27% | +1.62% | +91.61% | +238.04% | 325B | |
| +0.51% | +2.47% | +112.89% | +535.89% | 272B | |
| +0.58% | +1.39% | -18.02% | +52.04% | 243B | |
| +2.80% | -0.01% | -24.51% | +23.23% | 139B | |
| -0.02% | +0.03% | +109.81% | +204.57% | 131B | |
| -3.14% | -9.97% | -60.05% | +603.98% | 97.19B | |
| Average | +0.22% | -0.58% | +16.66% | +282.80% | 588.39B | |
| Weighted average by Cap. | +0.90% | +1.45% | +6.06% | +180.76% |
Historical Quotes: Alarm.com Holdings, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4320873eecec02d9b0d62.lPyvldWpnGbzIwfoIAHBmluLZUc9t4qHR_l2QCSCBMI.47fb24ecxT-gU2KjZzKS2AK4AzVbxczBM706GnDTXpvNt9imt97uIIZKQg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 54.86 | 88,303 | 208,663 |
| 15:59:59 | 54.82 | 192 | 120,360 |
| 15:59:59 | 54.86 | 139 | 120,168 |
| 15:59:58 | 54.87 | 100 | 120,029 |
| 15:59:58 | 54.88 | 100 | 119,929 |
| 15:59:53 | 54.81 | 200 | 119,829 |
| 15:59:52 | 54.83 | 214 | 119,629 |
| 15:59:52 | 54.83 | 176 | 119,415 |
| 15:59:52 | 54.83 | 100 | 119,239 |
| 15:59:52 | 54.83 | 100 | 119,139 |
Price Extremes
| 1 week | 52.24 |  | 55.17 |
| 1 month | 52.12 | | 57.95 |
| Current year | 41.49 | | 58.14 |
| 1 year | 41.49 | | 58.14 |
| 3 years | 41.49 | | 77.29 |
| 5 years | 41.49 | | 90.69 |
| 10 years | 26.68 | | 108.67 |
Monthly variations
Annual variations
| 2026 | +7.53% | ||
| 2025 | -16.09% | ||
| 2024 | -5.91% | ||
| 2023 | +30.60% | ||
| 2022 | -41.66% | ||
| 2021 | -18.02% | ||
| 2020 | +140.75% | ||
| 2019 | -17.16% | ||
| 2018 | +37.40% | ||
| 2017 | +35.64% | ||
| 2016 | +66.85% | ||
| 2015 | -1.18% |
- Stock Market
- Stocks
- ALRM Stock
- Quotes Alarm.com Holdings, Inc.
Select your edition
All financial news and data tailored to specific country editions
