Alarm.com Holdings, Inc.
ALRMNASDAQTechnology● Active
$45.23
$-0.15(-0.32%)
Market Cap$2.2B
P/E Ratio—
52W High$59.98
52W Low$41.49
Alarm.com Holdings, Inc.（ALRM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alrm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.45
Aug 6, 2021
-51.7% from here
5-Year Low5Y
$41.49
May 13, 2026
+10.1% from low
IPO Priceadj.
$16.88
Jun 26, 2015
+170.5% since IPO
1 Year Ago
$59.11
Jun 9, 2025
-22.7% in 1Y
5 Years Ago
$82.63
Jun 8, 2021
-44.7% in 5Y
10 Years Ago
$22.24
Jun 8, 2016
+105.3% in 10Y
Historical Price Data · ALRM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.98 | $45.77 | $44.75 | $45.28 | $45.28 | 109K | +0.67% |
| Jun 5, 2026 | $45.14 | $45.78 | $44.97 | $45.37 | $45.37 | 437K | +0.51% |
| Jun 4, 2026 | $45.52 | $46.08 | $44.87 | $44.99 | $44.99 | 648K | -1.16% |
| Jun 3, 2026 | $45.53 | $45.65 | $44.52 | $44.99 | $44.99 | 512K | -1.19% |
| Jun 2, 2026 | $45.10 | $46.04 | $44.79 | $45.98 | $45.98 | 476K | +1.95% |
| Jun 1, 2026 | $45.68 | $46.39 | $43.93 | $45.77 | $45.77 | 789K | +0.20% |
| May 29, 2026 | $44.28 | $45.60 | $44.21 | $45.11 | $45.11 | 735K | +1.87% |
| May 28, 2026 | $43.90 | $44.62 | $43.60 | $44.10 | $44.10 | 402K | +0.46% |
| May 27, 2026 | $43.79 | $44.67 | $43.62 | $43.90 | $43.90 | 361K | +0.25% |
| May 26, 2026 | $43.80 | $44.19 | $43.38 | $43.88 | $43.88 | 505K | +0.18% |
| May 22, 2026 | $43.87 | $44.45 | $43.60 | $43.80 | $43.80 | 265K | -0.16% |
| May 21, 2026 | $43.46 | $44.15 | $42.65 | $43.72 | $43.72 | 524K | +0.60% |
| May 20, 2026 | $43.18 | $44.10 | $42.45 | $44.04 | $44.04 | 371K | +1.99% |
| May 19, 2026 | $44.09 | $45.12 | $43.33 | $43.47 | $43.47 | 507K | -1.41% |
| May 18, 2026 | $42.52 | $44.00 | $42.28 | $43.83 | $43.83 | 452K | +3.08% |
| May 15, 2026 | $42.42 | $42.96 | $42.00 | $42.52 | $42.52 | 505K | +0.24% |
| May 14, 2026 | $42.63 | $43.50 | $42.24 | $42.35 | $42.35 | 495K | -0.66% |
| May 13, 2026 | $41.69 | $43.03 | $41.49 | $42.34 | $42.34 | 519K | +1.56% |
| May 12, 2026 | $44.02 | $44.02 | $41.78 | $42.13 | $42.13 | 871K | -4.29% |
| May 11, 2026 | $47.15 | $47.71 | $43.54 | $43.72 | $43.72 | 640K | -7.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALRM
Jan 1 → Dec 31 · 6 years2026-11.5%$51.14 → $45.28
-11.5%
2025-16.4%$61.05 → $51.02
-16.4%
2024-5.0%$64.02 → $60.80
-5.0%
2023+29.3%$49.99 → $64.62
+29.3%
2022-41.7%$84.94 → $49.48
-41.7%
2021+2.4%$82.83 → $84.81
+2.4%
Best Year2023 · +29.3%
Worst Year2022 · -41.7%
Positive Years2 / 6
Avg Annual Return-7.2%
6Y Total Return-45.3%
6Y CAGR~-9.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in ALRM?
If you invested $1,000 in ALRM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,053
Total Return+105.3%
CAGR~+7.5% / yr
Profit+$1,053
Based on Jun 8, 2016 · $22.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alarm.com Holdings, Inc.（ALRM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $45.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALRM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALRM 历史股价FMP 日线复权 OHLCV