ALRM: Alarm.com Holdings Inc.

As of Thursday, July 3rd, 2025

$ 57.69

+0.62 +1.09%

Open: 56.95
High: 57.86
Low: 56.87
Volume: 163,488
Previous Close on Wednesday, July 2nd, 2025

$ 57.07

+0.02 +0.04%

Open: 56.87
High: 57.16
Low: 56.17
Volume: 237,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 56.95 57.86 56.87 57.69 163,488 +0.62 +1.09
2025-07-02 56.87 57.16 56.17 57.07 237,918 +0.02 +0.04
2025-07-01 56.53 57.99 56.16 57.05 301,317 +0.48 +0.85
2025-06-30 56.50 56.92 55.88 56.57 374,559 +0.22 +0.39
2025-06-27 56.71 56.94 55.98 56.35 424,775 -0.05 -0.09
2025-06-26 56.14 56.66 55.30 56.40 414,526 -0.60 -1.05
2025-06-25 57.93 58.02 56.89 57.00 226,346 -0.80 -1.38
2025-06-24 57.44 58.07 57.00 57.80 248,649 +1.00 +1.76
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

57.69 +0.62 +1.09 163,488