Alarm.com Holdings, Inc. - Price History
Monthly price history for ALRM (Alarm.com Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $66.90 | $66.90 |
| April 2024 | $66.50 | $66.50 |
| March 2024 | $72.47 | $72.47 |
| February 2024 | $75.69 | $75.69 |
| January 2024 | $60.82 | $60.82 |
| December 2023 | $64.62 | $64.62 |
| November 2023 | $54.48 | $54.48 |
| October 2023 | $51.13 | $51.13 |
| September 2023 | $61.14 | $61.14 |
| August 2023 | $58.57 | $58.57 |
| July 2023 | $55.21 | $55.21 |
| June 2023 | $51.68 | $51.68 |
| May 2023 | $50.22 | $50.22 |
| April 2023 | $47.69 | $47.69 |
| March 2023 | $50.28 | $50.28 |
| February 2023 | $50.83 | $50.83 |
| January 2023 | $53.60 | $53.60 |
| December 2022 | $49.48 | $49.48 |
| November 2022 | $49.90 | $49.90 |
| October 2022 | $58.84 | $58.84 |
| September 2022 | $64.86 | $64.86 |
| August 2022 | $66.60 | $66.60 |
| July 2022 | $70.77 | $70.77 |
| June 2022 | $61.86 | $61.86 |
| May 2022 | $63.23 | $63.23 |
| April 2022 | $61.08 | $61.08 |
| March 2022 | $66.46 | $66.46 |
| February 2022 | $65.83 | $65.83 |
| January 2022 | $74.57 | $74.57 |
| December 2021 | $84.81 | $84.81 |
| November 2021 | $79.79 | $79.79 |
| October 2021 | $84.26 | $84.26 |
| September 2021 | $78.19 | $78.19 |
| August 2021 | $84.33 | $84.33 |
| July 2021 | $83.22 | $83.22 |
| June 2021 | $84.70 | $84.70 |
| May 2021 | $81.88 | $81.88 |
| April 2021 | $89.76 | $89.76 |
| March 2021 | $86.38 | $86.38 |
| February 2021 | $87.88 | $87.88 |
| January 2021 | $92.92 | $92.92 |
| December 2020 | $103.45 | $103.45 |
| November 2020 | $75.91 | $75.91 |
| October 2020 | $58.33 | $58.33 |
| September 2020 | $55.25 | $55.25 |
| August 2020 | $59.87 | $59.87 |
| July 2020 | $70.04 | $70.04 |
| June 2020 | $64.81 | $64.81 |
| May 2020 | $47.29 | $47.29 |
| April 2020 | $44.73 | $44.73 |
| March 2020 | $38.91 | $38.91 |
| February 2020 | $48.25 | $48.25 |
| January 2020 | $43.93 | $43.93 |
| December 2019 | $42.97 | $42.97 |
| November 2019 | $43.62 | $43.62 |
| October 2019 | $49.40 | $49.40 |
| September 2019 | $46.64 | $46.64 |
| August 2019 | $47.60 | $47.60 |
| July 2019 | $49.91 | $49.91 |
| June 2019 | $53.50 | $53.50 |
| May 2019 | $58.31 | $58.31 |
| April 2019 | $70.88 | $70.88 |
| March 2019 | $64.90 | $64.90 |
| February 2019 | $65.63 | $65.63 |
| January 2019 | $62.93 | $62.93 |
| December 2018 | $51.87 | $51.87 |
| November 2018 | $50.85 | $50.85 |
| October 2018 | $44.48 | $44.48 |
| September 2018 | $57.40 | $57.40 |
| August 2018 | $56.29 | $56.29 |
| July 2018 | $42.87 | $42.87 |
| June 2018 | $40.38 | $40.38 |
| May 2018 | $44.43 | $44.43 |
| April 2018 | $40.38 | $40.38 |
| March 2018 | $37.74 | $37.74 |
| February 2018 | $36.14 | $36.14 |
| January 2018 | $38.38 | $38.38 |
| December 2017 | $37.75 | $37.75 |
| November 2017 | $40.99 | $40.99 |
| October 2017 | $46.68 | $46.68 |
| September 2017 | $45.18 | $45.18 |
| August 2017 | $44.92 | $44.92 |
| July 2017 | $38.03 | $38.03 |
| June 2017 | $37.63 | $37.63 |
| May 2017 | $32.55 | $32.55 |
| April 2017 | $32.61 | $32.61 |
| March 2017 | $30.74 | $30.74 |
| February 2017 | $28.54 | $28.54 |
| January 2017 | $27.09 | $27.09 |
| December 2016 | $27.83 | $27.83 |
| November 2016 | $29.62 | $29.62 |
| October 2016 | $29.18 | $29.18 |
| September 2016 | $28.86 | $28.86 |
| August 2016 | $27.43 | $27.43 |
| July 2016 | $28.73 | $28.73 |
| June 2016 | $25.63 | $25.63 |
| May 2016 | $21.20 | $21.20 |
| April 2016 | $22.81 | $22.81 |
| March 2016 | $23.70 | $23.70 |
| February 2016 | $19.95 | $19.95 |
| January 2016 | $16.15 | $16.15 |
| December 2015 | $16.68 | $16.68 |
| November 2015 | $17.58 | $17.58 |
| October 2015 | $12.65 | $12.65 |
| September 2015 | $11.66 | $11.66 |
| August 2015 | $17.02 | $17.02 |
| July 2015 | $18.53 | $18.53 |
| June 2015 | $15.38 | $15.38 |
ALRM
Price: $66.90
52 week price:
Earnings Per Share: 1.53 USD
P/E Ratio: 48.71
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 81820
Ebitda: 16.1 millionMarket Capitalization: 3.5 billion