Alarm.com Holdings, Inc. (ALRM)
56.01
-0.47
(-0.83%)
USD |
NASDAQ |
Sep 08, 16:00
56.04
+0.03
(+0.05%)
After-Hours: 20:00
Alarm.com Holdings Price : 56.01 for Sept. 8, 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 |
|---|---|---|---|---|---|
| Sep 08, 2026 | 55.82 | 56.16 | 54.58 | 56.01 | 432506.0 |
| Sep 04, 2026 | 56.44 | 56.88 | 55.56 | 56.48 | 252378.0 |
| Sep 03, 2026 | 57.31 | 57.95 | 56.19 | 56.73 | 377586.0 |
| Sep 02, 2026 | 55.96 | 56.71 | 55.62 | 56.55 | 361484.0 |
| Sep 01, 2026 | 57.01 | 57.67 | 55.50 | 55.61 | 421273.0 |
| Aug 31, 2026 | 56.98 | 58.07 | 56.89 | 57.56 | 453481.0 |
| Aug 28, 2026 | 57.60 | 58.03 | 57.34 | 57.47 | 358011.0 |
| Aug 27, 2026 | 56.93 | 57.84 | 56.82 | 57.60 | 362572.0 |
| Aug 26, 2026 | 56.13 | 56.85 | 56.13 | 56.71 | 273539.0 |
| Aug 25, 2026 | 57.49 | 57.76 | 56.54 | 56.76 | 230722.0 |
| Aug 24, 2026 | 57.24 | 58.14 | 57.24 | 57.58 | 349515.0 |
| Aug 21, 2026 | 57.46 | 57.90 | 56.71 | 57.51 | 350907.0 |
| Aug 20, 2026 | 57.24 | 57.62 | 56.72 | 57.06 | 416618.0 |
| Aug 19, 2026 | 55.73 | 57.65 | 55.73 | 57.38 | 387010.0 |
| Aug 18, 2026 | 55.69 | 56.08 | 55.42 | 55.57 | 246930.0 |
| Aug 17, 2026 | 54.87 | 55.46 | 54.07 | 55.00 | 371016.0 |
| Aug 14, 2026 | 56.24 | 56.31 | 55.13 | 55.57 | 394592.0 |
| Aug 13, 2026 | 56.08 | 56.37 | 54.84 | 55.79 | 432325.0 |
| Aug 12, 2026 | 55.57 | 56.12 | 54.79 | 55.46 | 292359.0 |
| Aug 11, 2026 | 56.01 | 57.03 | 55.60 | 56.37 | 353197.0 |
| Aug 10, 2026 | 57.53 | 57.91 | 56.12 | 56.45 | 405428.0 |
| Aug 07, 2026 | 57.13 | 57.80 | 55.41 | 57.53 | 506628.0 |
| Aug 06, 2026 | 56.09 | 56.70 | 55.65 | 56.29 | 408184.0 |
| Aug 05, 2026 | 56.37 | 56.74 | 55.35 | 56.66 | 422534.0 |
| Aug 04, 2026 | 55.09 | 56.10 | 54.89 | 55.87 | 386947.0 |
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
| Salesforce, Inc. | 249.12 |
| Strategy, Inc. | 136.52 |
| Oracle Corp. | 162.52 |
| Pegasystems, Inc. | 35.80 |
| ServiceNow, Inc. | 134.21 |
Price Related Metrics
| PE Ratio | 24.75 |
| PS Ratio | 3.000 |
| Price to Book Value | 3.177 |
| Price to Free Cash Flow | 17.05 |
| Earnings Yield | 4.04% |
| Market Cap | 2.746B |
| Operating PE Ratio | 23.06 |
| Normalized PE Ratio | 23.00 |