$ALRM: Alarm.com Holdings, Inc. - Common Stock
2025-06-10 ALRM 2025-06-10 22:01:07 0.00 0.00 1.52% 2025-06-11 ALRM 2025-06-11 05:00:41 59.65 59.37 1.52% ALRM 2025-06-11 06:00:41 59.65 52.89 1.52% ALRM 2025-06-11 08:00:42 59.65 51.01 1.52% ALRM 2025-06-11 09:00:36 66.39 54.59 0.52% ALRM 2025-06-11 10:00:46 59.74 59.45 0.00% ALRM 2025-06-11 11:00:37 59.70 59.57 -0.03% ALRM 2025-06-11 12:00:40 59.82 59.72 0.20% ALRM 2025-06-11 13:00:35 59.53 59.48 -0.22% ALRM 2025-06-11 14:00:39 59.36 59.31 -0.54% ALRM 2025-06-11 15:00:36 59.06 59.00 -1.07% ALRM 2025-06-11 16:00:40 58.66 58.64 -1.67% ALRM 2025-06-11 17:00:35 59.81 57.51 -1.68% ALRM 2025-06-11 18:00:42 62.51 51.01 -1.68% ALRM 2025-06-11 21:00:39 0.00 0.00 -1.68% 2025-06-12 ALRM 2025-06-12 05:00:40 65.08 51.56 -1.68% ALRM 2025-06-12 08:00:46 58.56 43.00 -1.68% ALRM 2025-06-12 09:00:39 72.06 43.00 -1.68% ALRM 2025-06-12 10:00:44 58.42 58.17 -0.54% ALRM 2025-06-12 11:00:36 57.82 57.75 -1.49% ALRM 2025-06-12 12:00:45 57.97 57.93 -1.19% ALRM 2025-06-12 13:00:34 57.84 57.78 -1.42% ALRM 2025-06-12 14:00:41 57.71 57.65 -1.61% ALRM 2025-06-12 15:00:38 57.74 57.70 -1.53% ALRM 2025-06-12 16:00:39 57.48 57.45 -1.99% ALRM 2025-06-12 17:00:40 58.62 57.34 -1.98% ALRM 2025-06-12 18:00:45 59.23 57.34 -1.98% ALRM 2025-06-12 21:00:41 0.00 0.00 -1.98% 2025-06-13 ALRM 2025-06-13 12:00:40 57.22 57.10 -0.48% ALRM 2025-06-13 13:00:39 57.09 56.98 -0.73% ALRM 2025-06-13 14:00:46 56.89 56.85 -1.01% ALRM 2025-06-13 15:00:40 56.44 56.35 -1.77% ALRM 2025-06-13 16:00:48 56.65 56.62 -1.42% ALRM 2025-06-13 17:00:38 57.76 55.54 -1.44% ALRM 2025-06-13 18:00:47 57.02 56.26 -1.44% ALRM 2025-06-13 19:00:41 57.03 56.27 -1.44% ALRM 2025-06-13 20:00:49 57.06 56.31 -1.44% ALRM 2025-06-13 21:00:46 0.00 0.00 -1.44% 2025-06-16 ALRM 2025-06-16 05:00:42 63.67 54.30 -1.44% ALRM 2025-06-16 07:00:42 63.67 54.30 0.63% ALRM 2025-06-16 08:00:44 75.00 54.30 0.63% ALRM 2025-06-16 09:00:41 74.03 56.87 0.63% ALRM 2025-06-16 10:00:47 57.59 56.88 1.04% ALRM 2025-06-16 11:00:38 57.63 57.55 1.60% ALRM 2025-06-16 12:00:43 57.47 57.38 1.30% ALRM 2025-06-16 13:00:40 57.60 57.49 1.50% ALRM 2025-06-16 14:00:45 57.53 57.45 1.44% ALRM 2025-06-16 15:00:38 57.53 57.39 1.44% ALRM 2025-06-16 16:00:45 57.87 57.85 2.12% ALRM 2025-06-16 17:00:37 58.00 56.77 2.21% ALRM 2025-06-16 18:00:47 58.00 57.54 2.21% ALRM 2025-06-16 19:00:38 58.00 57.34 2.21% ALRM 2025-06-16 20:00:42 57.88 57.15 2.21% ALRM 2025-06-16 21:00:38 0.00 0.00 2.21% 2025-06-17 ALRM 2025-06-17 05:01:08 64.28 54.30 2.21% ALRM 2025-06-17 08:00:43 58.00 54.30 2.21% ALRM 2025-06-17 09:00:34 57.83 54.30 2.21% ALRM 2025-06-17 10:00:44 57.59 57.34 -0.94% ALRM 2025-06-17 11:00:36 57.49 57.32 -0.88% ALRM 2025-06-17 12:00:43 57.63 57.54 -0.62% ALRM 2025-06-17 13:00:40 57.52 57.45 -0.71% ALRM 2025-06-17 14:00:45 57.48 57.29 -0.81% ALRM 2025-06-17 15:00:43 57.27 57.22 -1.13% ALRM 2025-06-17 16:00:43 56.96 56.93 -1.69% ALRM 2025-06-17 17:00:36 57.92 55.86 -1.59% ALRM 2025-06-17 18:00:45 57.92 54.30 -1.59% ALRM 2025-06-17 21:00:37 0.00 0.00 -1.59% 2025-06-18 ALRM 2025-06-18 05:00:45 57.64 56.45 -1.59% ALRM 2025-06-18 07:00:43 57.52 56.40 -1.59% ALRM 2025-06-18 08:00:46 57.92 54.30 -1.59% ALRM 2025-06-18 09:00:43 57.24 54.30 -1.59% ALRM 2025-06-18 10:00:46 57.00 56.78 0.09% ALRM 2025-06-18 11:00:44 57.46 57.40 0.83% ALRM 2025-06-18 12:00:41 57.25 57.17 0.40% ALRM 2025-06-18 13:00:38 57.19 57.12 0.31% ALRM 2025-06-18 14:00:46 57.18 56.95 0.09% ALRM 2025-06-18 15:00:44 56.79 56.57 -0.48% ALRM 2025-06-18 16:00:50 56.35 56.30 -1.11% ALRM 2025-06-18 17:00:40 57.40 55.23 -1.70% ALRM 2025-06-18 18:00:44 56.68 55.93 -1.70% ALRM 2025-06-18 19:00:44 56.64 55.89 -1.70% ALRM 2025-06-18 20:00:48 56.69 55.93 -1.70% ALRM 2025-06-18 21:00:43 0.00 0.00 -1.70% 2025-06-20 ALRM 2025-06-20 05:00:33 56.74 54.30 -1.70% ALRM 2025-06-20 06:00:40 56.74 56.12 -1.70% ALRM 2025-06-20 07:00:40 56.74 56.04 -1.70% ALRM 2025-06-20 08:00:40 75.00 56.00 -1.70% ALRM 2025-06-20 09:00:34 73.24 56.38 -1.70% ALRM 2025-06-20 10:00:44 56.82 56.42 0.54% ALRM 2025-06-20 11:00:37 56.68 56.62 0.58% ALRM 2025-06-20 12:00:42 56.31 56.27 -0.05% ALRM 2025-06-20 13:00:36 56.46 56.42 0.19% ALRM 2025-06-20 14:00:47 56.54 56.46 0.30% ALRM 2025-06-20 15:00:36 56.49 56.43 0.26% ALRM 2025-06-20 16:01:47 61.95 54.30 -0.25% ALRM 2025-06-20 17:01:15 57.28 55.08 -0.25% ALRM 2025-06-20 18:02:03 56.61 55.86 -0.25% ALRM 2025-06-20 19:00:42 56.64 55.89 -0.25% ALRM 2025-06-20 21:00:38 0.00 0.00 -0.25% 2025-06-23 ALRM 2025-06-23 05:00:36 56.42 55.73 -0.25% ALRM 2025-06-23 06:00:42 56.90 55.73 -0.25% ALRM 2025-06-23 07:00:36 56.61 55.39 -0.25% ALRM 2025-06-23 08:01:20 58.28 54.30 -0.25% ALRM 2025-06-23 09:00:43 58.28 55.44 -0.25% ALRM 2025-06-23 10:01:18 56.80 56.33 0.71% ALRM 2025-06-23 11:00:38 56.84 56.65 1.08% ALRM 2025-06-23 12:00:40 56.65 56.54 0.66% ALRM 2025-06-23 13:00:40 56.15 55.99 -0.12% ALRM 2025-06-23 14:00:46 56.71 56.53 0.78% ALRM 2025-06-23 15:00:36 56.41 56.35 0.41% ALRM 2025-06-23 16:00:45 56.81 56.76 1.08% ALRM 2025-06-23 17:00:38 57.88 56.10 1.14% ALRM 2025-06-23 18:00:43 57.17 56.42 1.14% ALRM 2025-06-23 19:00:37 58.28 56.10 1.14% ALRM 2025-06-23 20:00:41 57.49 56.74 1.14% ALRM 2025-06-23 21:00:42 0.00 0.00 1.14% 2025-06-24 ALRM 2025-06-24 05:00:36 58.04 56.86 1.14% ALRM 2025-06-24 08:00:45 75.00 54.30 1.14% ALRM 2025-06-24 09:00:36 74.21 54.30 1.14% ALRM 2025-06-24 10:00:42 57.48 56.98 0.80% ALRM 2025-06-24 11:00:38 57.93 57.68 1.62% ALRM 2025-06-24 12:00:45 57.71 57.51 1.50% ALRM 2025-06-24 12:59:36 Alarm.com Has Twin Challenges Of Sustainable Growth And Tariff Pricing Pass-Through ALRM 2025-06-24 13:00:46 57.62 57.49 1.23% ALRM 2025-06-24 14:00:44 57.62 57.53 1.46% ALRM 2025-06-24 15:00:38 57.69 57.62 1.58% ALRM 2025-06-24 16:00:49 57.86 57.80 1.82% ALRM 2025-06-24 17:00:43 58.18 57.42 1.78% ALRM 2025-06-24 18:00:47 58.17 57.40 1.78% ALRM 2025-06-24 19:00:42 58.15 57.39 1.78% ALRM 2025-06-24 20:00:40 58.19 57.43 1.78% ALRM 2025-06-24 21:00:37 0.00 0.00 1.78% 2025-06-25 ALRM 2025-06-25 05:00:40 58.37 57.52 1.78% ALRM 2025-06-25 06:00:42 58.37 57.23 1.78% ALRM 2025-06-25 08:00:46 75.00 57.52 1.78% ALRM 2025-06-25 09:00:40 75.00 54.30 1.78% ALRM 2025-06-25 10:00:47 57.97 57.75 0.07% ALRM 2025-06-25 11:00:40 57.54 57.44 -0.53% ALRM 2025-06-25 12:00:47 57.56 57.47 -0.44% ALRM 2025-06-25 13:00:40 57.32 57.15 -0.90% ALRM 2025-06-25 14:00:46 57.11 57.02 -1.32% ALRM 2025-06-25 15:00:38 57.11 57.03 -1.30% ALRM 2025-06-25 16:00:44 57.04 57.00 -1.39% ALRM 2025-06-25 17:00:40 57.36 56.61 -1.37% ALRM 2025-06-25 18:00:47 57.33 56.57 -1.37% ALRM 2025-06-25 19:00:47 57.35 56.60 -1.37% ALRM 2025-06-25 20:00:42 57.38 57.15 -1.11% ALRM 2025-06-25 21:00:44 0.00 0.00 -1.11% 2025-06-26 ALRM 2025-06-26 05:00:41 57.62 54.30 -1.11% ALRM 2025-06-26 07:00:43 57.62 56.73 -1.11% ALRM 2025-06-26 08:00:44 69.00 54.30 -1.11% ALRM 2025-06-26 10:00:44 56.15 55.87 -1.63% ALRM 2025-06-26 11:00:35 56.26 56.22 -1.35% ALRM 2025-06-26 12:00:44 56.18 56.13 -1.49% ALRM 2025-06-26 13:00:41 56.32 56.26 -1.19% ALRM 2025-06-26 14:00:43 56.33 56.27 -1.16% ALRM 2025-06-26 15:00:37 56.48 56.44 -0.88% ALRM 2025-06-26 16:00:42 56.42 56.39 -1.04% ALRM 2025-06-26 17:00:37 62.03 55.86 -1.05% ALRM 2025-06-26 18:00:53 56.80 56.05 -1.05% ALRM 2025-06-26 19:00:43 56.85 56.10 -1.63% ALRM 2025-06-26 20:00:47 56.80 56.05 -1.63% ALRM 2025-06-26 21:00:48 0.00 0.00 -1.63% 2025-06-27 ALRM 2025-06-27 05:00:37 63.34 56.12 -1.63% ALRM 2025-06-27 06:00:33 63.34 55.00 -1.63% ALRM 2025-06-27 08:00:42 61.87 55.00 -1.63% ALRM 2025-06-27 09:00:32 56.79 56.29 -1.63% ALRM 2025-06-27 10:00:38 56.42 56.33 -0.05% ALRM 2025-06-27 11:00:33 56.90 56.83 0.84% ALRM 2025-06-27 12:00:37 56.78 56.69 0.54% ALRM 2025-06-27 13:00:31 56.81 56.72 0.58% ALRM 2025-06-27 14:00:36 56.51 56.37 0.16% ALRM 2025-06-27 15:00:43 56.20 56.09 -0.44% ALRM 2025-06-27 16:00:34 56.36 56.33 -0.07% ALRM 2025-06-27 17:00:30 59.00 55.26 -0.07% ALRM 2025-06-27 18:00:27 56.66 55.90 -0.07% ALRM 2025-06-27 19:00:24 59.00 55.00 -0.07% ALRM 2025-06-27 20:00:38 56.59 55.84 -0.07% ALRM 2025-06-27 21:00:30 0.00 0.00 -0.07% 2025-06-30 ALRM 2025-06-30 05:00:36 57.00 56.24 -0.07% ALRM 2025-06-30 08:00:35 57.00 55.00 -0.07% ALRM 2025-06-30 10:00:34 56.83 56.60 0.51% ALRM 2025-06-30 11:00:33 56.46 56.40 0.14% ALRM 2025-06-30 12:00:32 55.98 55.93 -0.69% ALRM 2025-06-30 13:00:35 56.05 56.01 -0.57% ALRM 2025-06-30 14:00:41 56.33 56.22 -0.12% ALRM 2025-06-30 15:00:34 56.48 56.42 0.20% ALRM 2025-06-30 16:00:41 56.58 56.56 0.39% ALRM 2025-06-30 17:00:37 57.00 55.48 0.44% ALRM 2025-06-30 18:00:42 56.89 56.14 0.44% ALRM 2025-06-30 19:00:30 56.87 56.12 0.44% ALRM 2025-06-30 20:00:33 56.93 56.18 0.44% ALRM 2025-06-30 21:00:30 0.00 0.00 0.44% 2025-07-01 ALRM 2025-07-01 05:00:36 56.96 55.00 0.44% ALRM 2025-07-01 07:00:34 56.85 55.00 0.44% ALRM 2025-07-01 10:00:31 56.63 56.44 -0.12% ALRM 2025-07-01 11:00:35 56.67 56.54 -0.02% ALRM 2025-07-01 12:00:33 57.49 57.38 1.53% ALRM 2025-07-01 13:00:36 57.45 57.32 1.47% ALRM 2025-07-01 14:00:43 57.47 57.35 1.47% ALRM 2025-07-01 15:00:37 57.40 57.35 1.46% ALRM 2025-07-01 16:00:35 57.06 57.02 0.83% ALRM 2025-07-01 17:00:38 58.13 55.95 0.87% ALRM 2025-07-01 18:00:34 57.40 56.65 0.87% ALRM 2025-07-01 19:00:38 57.45 56.70 0.87% ALRM 2025-07-01 21:00:32 0.00 0.00 0.87% 2025-07-02 ALRM 2025-07-02 05:00:37 64.10 56.83 0.87% ALRM 2025-07-02 08:00:37 73.81 55.00 0.87% ALRM 2025-07-02 09:00:36 57.27 56.77 0.87% ALRM 2025-07-02 10:00:36 56.66 56.45 -0.78% ALRM 2025-07-02 11:00:32 56.87 56.81 -0.30% ALRM 2025-07-02 12:00:34 56.84 56.80 -0.37% ALRM 2025-07-02 13:00:36 56.93 56.88 -0.23% ALRM 2025-07-02 14:00:42 56.80 56.73 -0.53% ALRM 2025-07-02 15:00:33 57.02 56.99 -0.05% ALRM 2025-07-02 16:00:36 57.03 57.02 -0.02% ALRM 2025-07-02 17:00:41 58.15 55.97 -0.86% ALRM 2025-07-02 18:00:37 60.71 55.00 -0.86% ALRM 2025-07-02 21:00:45 0.00 0.00 -0.86% 2025-07-03 ALRM 2025-07-03 05:00:38 63.96 56.90 -0.86% ALRM 2025-07-03 06:00:41 63.96 56.79 -0.86% ALRM 2025-07-03 08:00:44 74.16 56.94 -0.86% ALRM 2025-07-03 09:00:40 74.16 56.93 -0.86% ALRM 2025-07-03 10:00:38 57.45 57.25 0.44% ALRM 2025-07-03 11:00:39 57.64 57.56 0.93% ALRM 2025-07-03 12:00:37 57.55 57.42 0.74% ALRM 2025-07-03 13:00:35 57.68 57.67 1.07% ALRM 2025-07-03 14:00:32 58.04 57.29 1.09% ALRM 2025-07-03 15:00:36 57.86 56.53 1.09% ALRM 2025-07-03 18:00:35 0.00 0.00 1.09% 2025-07-07 ALRM 2025-07-07 05:00:45 57.66 56.00 1.09% ALRM 2025-07-07 07:00:37 57.69 56.83 1.09% ALRM 2025-07-07 08:00:37 57.69 57.12 1.09% ALRM 2025-07-07 09:00:46 57.69 56.63 1.09% ALRM 2025-07-07 10:00:42 57.49 57.23 -0.49% ALRM 2025-07-07 11:00:46 57.48 57.40 -0.39% ALRM 2025-07-07 12:00:35 57.10 57.04 -1.10% ALRM 2025-07-07 13:00:32 56.89 56.84 -1.42% ALRM 2025-07-07 14:00:36 56.75 56.72 -1.66% ALRM 2025-07-07 15:00:30 56.77 56.74 -1.63% ALRM 2025-07-07 16:00:36 56.44 56.42 -2.19% ALRM 2025-07-07 17:00:40 57.52 56.00 -2.83% ALRM 2025-07-07 18:00:39 56.66 56.03 -2.83% ALRM 2025-07-07 19:00:37 56.65 56.03 -2.83% ALRM 2025-07-07 20:00:34 56.70 56.12 -2.83% ALRM 2025-07-07 21:00:33 0.00 0.00 -2.83% 2025-07-08 ALRM 2025-07-08 05:00:42 57.07 56.24 -2.83% ALRM 2025-07-08 06:00:41 63.27 56.24 -2.83% ALRM 2025-07-08 07:00:31 63.27 56.12 -2.83% ALRM 2025-07-08 08:00:34 73.20 56.40 -2.83% ALRM 2025-07-08 09:00:36 73.45 56.18 -2.83% ALRM 2025-07-08 10:00:33 56.77 56.54 0.49% ALRM 2025-07-08 11:00:34 57.50 57.35 1.89% ALRM 2025-07-08 12:00:33 57.48 57.40 1.80% ALRM 2025-07-08 13:00:36 57.31 57.25 1.53% ALRM 2025-07-08 14:00:35 57.33 57.26 1.59% ALRM 2025-07-08 15:00:38 57.07 57.02 1.11% ALRM 2025-07-08 16:00:39 57.11 57.04 1.23% ALRM 2025-07-08 17:00:43 58.18 51.22 1.17% ALRM 2025-07-08 18:00:41 57.42 56.68 1.17% ALRM 2025-07-08 19:00:39 57.43 56.69 1.17% ALRM 2025-07-08 21:00:39 0.00 0.00 1.17% 2025-07-09 ALRM 2025-07-09 05:00:37 57.44 56.00 1.17% ALRM 2025-07-09 06:00:40 63.83 56.00 1.17% ALRM 2025-07-09 08:00:37 74.16 56.00 1.17% ALRM 2025-07-09 09:00:36 73.69 56.32 1.17% ALRM 2025-07-09 10:00:36 57.43 57.15 0.66% ALRM 2025-07-09 11:00:36 56.71 56.61 -0.76% ALRM 2025-07-09 12:00:37 56.86 56.77 -0.34% ALRM 2025-07-09 13:00:36 56.83 56.78 -0.46% ALRM 2025-07-09 14:00:37 57.15 57.09 0.11% ALRM 2025-07-09 15:00:34 57.13 57.09 0.14% ALRM 2025-07-09 16:00:40 57.43 57.33 0.62% ALRM 2025-07-09 17:00:38 58.53 56.00 -0.09% ALRM 2025-07-09 18:00:34 57.76 57.01 -0.09% ALRM 2025-07-09 19:00:33 57.78 57.04 -0.09% ALRM 2025-07-09 20:00:35 57.73 56.99 -0.09% ALRM 2025-07-09 21:00:36 0.00 0.00 -0.09% 2025-07-10 ALRM 2025-07-10 05:00:46 64.06 51.22 -0.09% ALRM 2025-07-10 07:00:39 64.06 56.94 -0.09% ALRM 2025-07-10 08:00:40 74.16 56.94 -0.09% ALRM 2025-07-10 09:00:41 73.81 56.82 -0.09% ALRM 2025-07-10 10:00:38 56.67 56.59 -1.30% ALRM 2025-07-10 11:00:37 56.95 56.89 -0.81% ALRM 2025-07-10 12:00:31 57.21 57.15 -0.32% ALRM 2025-07-10 13:00:35 57.19 57.11 -0.46% ALRM 2025-07-10 14:00:37 57.28 57.22 -0.26% ALRM 2025-07-10 15:00:37 56.84 56.80 -0.98% ALRM 2025-07-10 16:00:39 56.68 56.63 -1.30% ALRM 2025-07-10 17:00:41 56.96 56.22 -1.32% ALRM 2025-07-10 18:00:42 56.97 56.35 -1.32% ALRM 2025-07-10 19:00:38 56.95 56.35 -1.32% ALRM 2025-07-10 20:00:36 59.77 56.65 -1.32% ALRM 2025-07-10 21:00:36 0.00 0.00 -1.32%