Alarm.com Holdings, Inc. (ALRM)
46.13
+0.75
(+1.65%)
USD |
NASDAQ |
Jun 10, 16:00
46.13
0.00 (0.00%)
After-Hours: 17:47
Alarm.com Holdings Price : 46.13 for June 10, 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 |
|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 43.79 | 44.67 | 43.62 | 43.90 | 360627.0 |
| May 26, 2026 | 43.80 | 44.19 | 43.38 | 43.88 | 505335.0 |
| May 22, 2026 | 43.87 | 44.45 | 43.60 | 43.80 | 264684.0 |
| May 21, 2026 | 43.46 | 44.15 | 42.65 | 43.72 | 523871.0 |
| May 20, 2026 | 43.18 | 44.10 | 42.45 | 44.04 | 370627.0 |
| May 19, 2026 | 44.09 | 45.12 | 43.33 | 43.47 | 507356.0 |
| May 18, 2026 | 42.52 | 44.00 | 42.28 | 43.82 | 452337.0 |
| May 15, 2026 | 42.42 | 42.96 | 42.00 | 42.52 | 505325.0 |
| May 14, 2026 | 42.63 | 43.50 | 42.24 | 42.35 | 495021.0 |
| May 13, 2026 | 41.69 | 43.03 | 41.49 | 42.34 | 519388.0 |
| May 12, 2026 | 44.02 | 44.02 | 41.78 | 42.13 | 871287.0 |
| May 11, 2026 | 47.15 | 47.71 | 43.54 | 43.72 | 640136.0 |
| May 08, 2026 | 47.00 | 48.62 | 46.78 | 47.60 | 572428.0 |
| May 07, 2026 | 46.22 | 47.70 | 46.22 | 47.00 | 621625.0 |
| May 06, 2026 | 46.90 | 46.90 | 45.38 | 45.44 | 361407.0 |
| May 05, 2026 | 47.33 | 47.81 | 46.41 | 46.63 | 389181.0 |
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. | 106.13 |
| RingCentral, Inc. | 38.72 |
| Braze, Inc. | 21.65 |
| Salesforce, Inc. | 171.00 |
| NCR Voyix Corp. | 6.975 |
Price Related Metrics
| PE Ratio | 19.14 |
| PS Ratio | 2.573 |
| PEG Ratio | 9.903 |
| Price to Book Value | 2.650 |
| Price to Free Cash Flow | 15.92 |
| Earnings Yield | 5.22% |
| Market Cap | 2.278B |
| PEGY Ratio | 9.903 |
| Operating PE Ratio | 19.41 |
| Normalized PE Ratio | 18.70 |