Alarm.com Holdings, Inc. (ALRM) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
ALRM Historical Performance
Short-Term Returns
ALRM Stock Price Trajectory (2015–2026)
As of May 8, 2026, Alarm.com Holdings, Inc. (ALRM) trades at $47.00, representing a -12.0% return over the past year. The stock has delivered a -44.8% total return over five years (-11.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $108.67 on January 13, 2021. From this peak, ALRM has corrected -56.7%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ARLO (+43.3% 1Y), REZI (+111.6% 1Y), and SSNC (-8.7% 1Y), ALRM has underperformed the peer group average. Compare ALRM vs ARLO →
ALRM Historical Price Data (2025–2026)
Showing 30 of 2,733 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.22 | 47.70 | 46.22 | 47.00 | 552K | +3.43% |
| 2026-05-06 | 46.54 | 46.90 | 45.38 | 45.44 | 261K | -2.55% |
| 2026-05-05 | 47.33 | 47.81 | 46.41 | 46.63 | 250K | -1.26% |
| 2026-05-04 | 46.86 | 47.86 | 46.73 | 47.23 | 265K | +0.20% |
| 2026-05-01 | 45.10 | 47.18 | 45.04 | 47.13 | 462K | +6.12% |
| 2026-04-30 | 44.13 | 44.60 | 43.59 | 44.41 | 670K | -0.07% |
| 2026-04-29 | 44.53 | 44.58 | 43.77 | 44.44 | 303K | -1.33% |
| 2026-04-28 | 45.30 | 45.97 | 44.91 | 45.04 | 280K | +0.40% |
| 2026-04-27 | 44.61 | 45.88 | 44.31 | 44.86 | 424K | +0.29% |
| 2026-04-24 | 43.51 | 44.81 | 43.43 | 44.73 | 355K | +2.92% |
| 2026-04-23 | 45.68 | 45.68 | 42.90 | 43.46 | 407K | -6.07% |
| 2026-04-22 | 46.29 | 46.64 | 45.92 | 46.27 | 313K | +0.50% |
| 2026-04-21 | 46.37 | 46.95 | 45.73 | 46.04 | 452K | -0.41% |
| 2026-04-20 | 46.19 | 46.92 | 45.91 | 46.23 | 390K | -0.60% |
| 2026-04-17 | 46.64 | 47.16 | 46.26 | 46.51 | 374K | +2.00% |
| 2026-04-16 | 46.17 | 46.55 | 45.31 | 45.60 | 353K | -0.44% |
| 2026-04-15 | 44.21 | 45.83 | 44.05 | 45.80 | 438K | +4.42% |
| 2026-04-14 | 44.03 | 44.36 | 43.22 | 43.86 | 525K | +1.04% |
| 2026-04-13 | 42.83 | 43.44 | 42.56 | 43.41 | 570K | +1.78% |
| 2026-04-10 | 43.45 | 43.73 | 42.04 | 42.65 | 537K | -2.04% |
| 2026-04-09 | 44.35 | 44.70 | 42.57 | 43.54 | 646K | -2.57% |
| 2026-04-08 | 45.70 | 45.77 | 44.55 | 44.69 | 608K | +0.59% |
| 2026-04-07 | 43.87 | 44.47 | 43.68 | 44.43 | 321K | +0.54% |
| 2026-04-06 | 43.16 | 44.36 | 43.16 | 44.19 | 282K | +1.19% |
| 2026-04-02 | 42.75 | 43.71 | 42.28 | 43.67 | 259K | +0.85% |
| 2026-04-01 | 43.48 | 43.73 | 42.52 | 43.30 | 310K | +0.25% |
| 2026-03-31 | 42.98 | 43.67 | 42.36 | 43.19 | 415K | +2.01% |
| 2026-03-30 | 42.59 | 43.09 | 42.16 | 42.34 | 375K | -0.35% |
| 2026-03-27 | 42.82 | 42.82 | 41.51 | 42.49 | 411K | -1.67% |
| 2026-03-26 | 42.52 | 43.76 | 42.52 | 43.21 | 286K | +0.79% |
See ALRM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALRM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALRM vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonALRM — Frequently Asked Questions
Quick answers to the most common questions about buying ALRM stock.
How has ALRM stock performed recently?
ALRM declined -12.0% over the past year, below its 5-year annualized CAGR of -11.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALRM's all-time high price?
Alarm.com Holdings, Inc. reached $108.67 on 2021-01-13. The 52-week high is $60.76. Current 1-year return of -12.0% places the stock further from historical peaks.
Where can I download ALRM historical price data?
This page provides ALRM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.