ALRM: Alarm.com Holdings Inc.

As of Thursday, October 9th, 2025

$ 52.23

+0.39 +0.75%

Open: 51.84
High: 52.30
Low: 51.32
Volume: 300,460
Previous Close on Wednesday, October 8th, 2025

$ 51.84

+0.43 +0.84%

Open: 51.68
High: 52.03
Low: 51.27
Volume: 275,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 51.84 52.30 51.32 52.23 300,460 +0.39 +0.75
2025-10-08 51.68 52.03 51.27 51.84 275,448 +0.43 +0.84
2025-10-07 52.28 52.28 51.07 51.41 330,006 -0.91 -1.73
2025-10-06 52.65 52.65 51.77 52.32 348,844 +0.12 +0.22
2025-10-03 52.32 53.14 52.14 52.20 418,844 -0.07 -0.13
2025-10-02 51.82 52.35 51.57 52.27 308,628 +0.33 +0.64
2025-10-01 52.85 53.15 51.51 51.94 360,662 -1.14 -2.15
2025-09-30 52.51 53.12 52.12 53.08 497,542 +0.57 +1.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.14
On 2025-10-03		 51.07
On 2025-10-07		 -0.04 -0.08 53.14
On 2025-10-03		 51.07
On 2025-10-07		 -3.90 52.00
10D 53.15
On 2025-10-01		 51.07
On 2025-10-07		 0.94 1.83 53.15
On 2025-10-01		 51.07
On 2025-10-07		 -3.91 52.25
20D 56.71
On 2025-09-12		 50.97
On 2025-09-25		 -4.33 -7.66 56.71
On 2025-09-12		 50.97
On 2025-09-25		 -10.11 53.43
WTD 52.65
On 2025-10-06		 51.07
On 2025-10-07		 0.03 0.06 52.65
On 2025-10-06		 51.07
On 2025-10-07		 -3.00 51.95
MTD 53.15
On 2025-10-01		 51.07
On 2025-10-07		 -0.85 -1.60 53.15
On 2025-10-01		 51.07
On 2025-10-07		 -3.91 52.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LDOS

Leidos Holdings Inc.

194.05 -4.18 -2.11 673,479
APAM

Artisan Partners Asset Management Inc.

43.60 -0.22 -0.50 391,592
PYPL

Paypal Holdings Inc.

75.75 -0.38 -0.50 15,696,459
OSK

Oshkosh Corporation

132.56 -2.02 -1.50 661,269
ALRM

Alarm.com Holdings Inc.

52.23 +0.39 +0.75 300,460