EODData

NASDAQ, ALRM:

26 Aug 2025
LAST:

57.10

CHANGE:
 0.73
OPEN:
57.68
HIGH:
58.00
ASK:
35.85
VOLUME:
353.7K
CHG(%):
1.26
PREV:
57.83
LOW:
56.90
BID:
48.40
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 2557.6858.0056.9057.10353.7K
25 Aug 2558.9759.1057.7957.83377.1K
22 Aug 2557.1759.5356.9559.16352.7K
21 Aug 2556.6957.1856.5656.98190.4K
20 Aug 2557.5157.5156.5457.01345.9K
19 Aug 2556.9057.4856.6457.41191K
18 Aug 2555.9556.9255.6756.68329.6K
15 Aug 2556.9456.9455.6355.79329.8K
14 Aug 2557.1357.2356.3756.75460K
13 Aug 2555.2858.1754.8157.51767.2K

COMPANY PROFILE

Name:
About:Alarm.com Holdings, Inc. provides various Internet of Things (IoT) and solutions for residential, multi-family, small business, and enterprise commercial markets in North America and internationally. The company operates through Alarm.com and Other segments. It offers solutions to control and monitor security systems, as well as to IoT devices, including door locks, garage doors, thermostats, and video cameras; and video analytics, AI deterrence, vacation watch, video doorbells, intelligent integration, live streaming, secure cloud storage, and video alerts. The company also provides scenes, video analytics triggers, thermostat schedules, responsive savings, precision comfort, energy usage monitoring, places feature, whole home water safety, and solar monitoring solutions, as well as heating, ventilation, and air conditioning monitoring services. In addition, it offers demand response programs, commercial grade video, commercial video analytics, access control, cell connectors, enterprise dashboard and multi-site management, connected fleet, energy savings, protection for valuables and inventory, temperature monitoring, and daily safeguard solutions. Further, the company provides a permission-based online portal that provides account management, sales, marketing, training, and support tools; service dashboard, a unified interface that displays key operational and customer experience indicators; installation and support services; MobileTech Application and Remote Toolkit; video health reports; smart gateway; AI-powered enhancements to professional monitoring and false alarm reduction; Web services and business intelligence; sales, marketing, and training services; and home builder programs. Additionally, it offers electric utility grid and water management, indoor gunshot detection, and health and wellness and data-rich emergency response solutions. The company was founded in 2000 and is headquartered in Tysons, Virginia.
Sector:Technology
Address:8281 Greensboro Drive, Tysons, VA, United States, 22102
Website:https://www.alarm.com
CUSIP:011642105
CIK:0001459200
ISIN:US0116421050
FIGI:BBG007GNPYY7
LEI:549300HIH92U1EKIHZ32

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:24.12
PtB:3.59
PtS:2.94
EBITDA:143.28M
Shares:49.91M
Market Cap:2.85B

TECHNICAL INDICATORS

MA5:57.62
MA10:57.22
MA20:56.03
MA50:56.09
MA100:55.75
MA200:58.45
STO9:35.03
STO14:60.36
RSI14:54.55
WPR14:-35.76
MTM14:2.76
ROC14:0.05
ATR:1.67
Week High:59.53
Week Low:56.54
Month High:59.53
Month Low:52.43
Year High:70.06
Year Low:48.23
Volatility:4.41