Alarm.com Holdings, Inc. (ALRM)
49.69
+1.19
(+2.45%)
USD |
NASDAQ |
Jul 02, 16:00
49.75
+0.06
(+0.12%)
After-Hours: 20:00
Alarm.com Holdings Price : 49.69 for July 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | 48.40 | 49.79 | 48.33 | 49.69 | 388551.0 |
| Jul 01, 2026 | 47.40 | 49.15 | 47.36 | 48.50 | 467882.0 |
| Jun 30, 2026 | 46.19 | 46.97 | 45.79 | 46.72 | 503419.0 |
| Jun 29, 2026 | 46.65 | 47.31 | 46.03 | 46.30 | 687959.0 |
| Jun 26, 2026 | 44.29 | 46.56 | 44.29 | 46.34 | 2.011M |
| Jun 25, 2026 | 44.16 | 45.26 | 43.80 | 44.07 | 373768.0 |
| Jun 24, 2026 | 43.19 | 45.05 | 43.12 | 44.47 | 595090.0 |
| Jun 23, 2026 | 44.09 | 44.83 | 43.06 | 43.08 | 680498.0 |
| Jun 22, 2026 | 43.86 | 44.61 | 43.49 | 43.70 | 673745.0 |
| Jun 18, 2026 | 45.33 | 45.33 | 43.62 | 44.38 | 1.481M |
| Jun 17, 2026 | 45.64 | 46.12 | 44.05 | 45.23 | 672637.0 |
| Jun 16, 2026 | 45.68 | 46.80 | 45.50 | 45.98 | 479046.0 |
| Jun 15, 2026 | 46.20 | 47.00 | 45.18 | 45.47 | 581375.0 |
| Jun 12, 2026 | 46.41 | 47.19 | 45.60 | 46.65 | 395741.0 |
| Jun 11, 2026 | 45.76 | 46.47 | 45.07 | 46.41 | 490211.0 |
| Jun 10, 2026 | 45.26 | 46.46 | 45.15 | 46.15 | 532533.0 |
| Jun 09, 2026 | 44.84 | 45.92 | 44.74 | 45.38 | 402654.0 |
| Jun 08, 2026 | 44.98 | 45.77 | 44.75 | 44.89 | 420133.0 |
| Jun 05, 2026 | 45.14 | 45.78 | 44.97 | 45.37 | 436626.0 |
| Jun 04, 2026 | 45.52 | 46.08 | 44.87 | 44.99 | 648031.0 |
| Jun 03, 2026 | 45.53 | 45.65 | 44.52 | 44.99 | 511902.0 |
| Jun 02, 2026 | 45.10 | 46.04 | 44.79 | 45.98 | 475583.0 |
| Jun 01, 2026 | 45.68 | 46.39 | 43.93 | 45.77 | 788915.0 |
| May 29, 2026 | 44.28 | 45.60 | 44.21 | 45.11 | 735443.0 |
| May 28, 2026 | 43.90 | 44.62 | 43.60 | 44.10 | 402207.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ServiceNow, Inc. | 106.32 |
| Salesforce, Inc. | 166.11 |
| RingCentral, Inc. | 40.01 |
| Braze, Inc. | 23.81 |
| SentinelOne, Inc. | 17.51 |
Price Related Metrics
| PE Ratio | 20.62 |
| PS Ratio | 2.772 |
| PEG Ratio | 10.67 |
| Price to Book Value | 2.854 |
| Price to Free Cash Flow | 17.15 |
| Earnings Yield | 4.85% |
| Market Cap | 2.454B |
| PEGY Ratio | 10.67 |
| Operating PE Ratio | 20.91 |
| Normalized PE Ratio | 20.15 |