No.2
Disclosure
2026/11/06 06:20
四半期報告書（10-Q）
ALRM Alarm.com Holdings, Inc.US-listed
2 posts
Alarm.com Holdings, Inc. (ALRM) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Alarm.com Holdings, Inc. (ALRM) Stock Price History
Alarm.com Holdings, Inc. closed at $65.03 on Nov 6, 2026, +15.9% over 1 month, +30.4% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$67.96Nov 4
1-Month Low$54.68Oct 7
1-Week Change+0.3%vs Oct 30
1-Month Change+15.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,159 today (+15.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +15.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $65.03 | −2.00 | −2.98% |
| Nov 5 (Thu) | $67.03 | −0.93 | −1.37% |
| Nov 4 (Wed) | $67.96 | +2.50 | +3.82% |
| Nov 3 (Tue) | $65.46 | −0.57 | −0.86% |
| Nov 2 (Mon) | $66.03 | +1.17 | +1.80% |
| Oct 30 (Fri) | $64.86 | −1.68 | −2.52% |
| Oct 29 (Thu) | $66.54 | +1.62 | +2.50% |
| Oct 28 (Wed) | $64.92 | +0.11 | +0.18% |
| Oct 27 (Tue) | $64.81 | +0.22 | +0.33% |
| Oct 26 (Mon) | $64.59 | +0.45 | +0.70% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$67.96Nov 4
3-Month Low$53.14Sep 21
1-Month Change+15.9%vs Oct 6
3-Month Change+15.5%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,155 today (+15.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +15.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $65.03 | −2.00 | −2.98% |
| Nov 5 (Thu) | $67.03 | −0.93 | −1.37% |
| Nov 4 (Wed) | $67.96 | +2.50 | +3.82% |
| Nov 3 (Tue) | $65.46 | −0.57 | −0.86% |
| Nov 2 (Mon) | $66.03 | +1.17 | +1.80% |
| Oct 30 (Fri) | $64.86 | −1.68 | −2.52% |
| Oct 29 (Thu) | $66.54 | +1.62 | +2.50% |
| Oct 28 (Wed) | $64.92 | +0.11 | +0.18% |
| Oct 27 (Tue) | $64.81 | +0.22 | +0.33% |
| Oct 26 (Mon) | $64.59 | +0.45 | +0.70% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$67.96Nov 4
6-Month Low$42.13May 12
3-Month Change+15.5%vs Aug 6
6-Month Change+43.1%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,431 today (+43.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +43.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $65.03 | +0.3% |
| Oct 2026 | $64.86 | +19.1% |
| Sep 2026 | $54.47 | −5.4% |
| Aug 2026 | $57.56 | +5.1% |
| Jul 2026 | $54.75 | +17.2% |
| Jun 2026 | $46.72 | +3.6% |
| May 2026 | $45.11 | +1.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$67.96Nov 4
52-Week Low$42.13May 12
Year to Date+27.5%vs Dec 31
From 52-Week High−4.3%Nov 4
If you had invested $1,000 1 year ago, it would be worth $1,304 today (+30.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +30.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $65.03 | +0.3% |
| Oct 2026 | $64.86 | +19.1% |
| Sep 2026 | $54.47 | −5.4% |
| Aug 2026 | $57.56 | +5.1% |
| Jul 2026 | $54.75 | +17.2% |
| Jun 2026 | $46.72 | +3.6% |
| May 2026 | $45.11 | +1.6% |
| Apr 2026 | $44.41 | +2.8% |
| Mar 2026 | $43.19 | −9.7% |
| Feb 2026 | $47.85 | −1.9% |
| Jan 2026 | $48.78 | −4.4% |
| Dec 2025 | $51.02 | −1.8% |
| Nov 2025 | $51.96 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$75.53Feb 26, 2024
3-Year Low$42.49Mar 27, 2026
Annualized Return+4.7%
Max Drawdown−43.7%
If you had invested $1,000 3 years ago, it would be worth $1,149 today (+14.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +14.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $65.03 | +27.5% |
| 2025 | $51.02 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$85.82Nov 8, 2021
5-Year Low$42.49Mar 27, 2026
Annualized Return−5.4%
Max Drawdown−50.5%
If you had invested $1,000 5 years ago, it would be worth $758 today (−24.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −24.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $65.03 | +27.5% |
| 2025 | $51.02 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$103.45Dec 2020
All-Time Low$11.66Sep 2015
Total Change+250.9%vs Jul 2015
Annualized Return+11.7%
If you had invested $1,000 in Jul 2015, it would be worth $3,509 today (+250.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +274.0%, while this stock moved +250.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $65.03 | +27.5% |
| 2025 | $51.02 | −16.1% |
| 2024 | $60.80 | −5.9% |
| 2023 | $64.62 | +30.6% |
| 2022 | $49.48 | −41.7% |
| 2021 | $84.81 | −18.0% |
| 2020 | $103.45 | +140.7% |
| 2019 | $42.97 | −17.2% |
| 2018 | $51.87 | +37.4% |
| 2017 | $37.75 | +35.6% |
| 2016 | $27.83 | +66.8% |
| 2015 | $16.68 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 2015). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 16:20 10-Q
- 11/05 16:11 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/06 06:11
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Alarm.com Holdings, Inc. board
More US stocks in English
- ALERUS FINANCIAL CORPALRS
- Allison Transmission Holdings IncALSN
- Altimmune, Inc.ALT
- ALTA EQUIPMENT GROUP INC.ALTG
- AlTi Global, Inc.ALTI
- Alto Ingredients, Inc.ALTO
- Alussa Energy Acquisition Corp. IIALUB
- AUTOLIV INCALV
- AlvotechALVO
- ALEXANDERS INCALX
- ALX ONCOLOGY HOLDINGS INCALXO
- Alzamend Neuro, Inc.ALZN