ALRM: Alarm.com Holdings Inc.

As of Friday, July 25th, 2025

$ 55.65

+0.36 +0.65%

Open: 55.29
High: 55.75
Low: 54.89
Volume: 258,958
Previous Close on Thursday, July 24th, 2025

$ 55.29

-0.47 -0.84%

Open: 55.51
High: 55.86
Low: 55.18
Volume: 192,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 55.29 55.75 54.89 55.65 258,958 +0.36 +0.65
2025-07-24 55.51 55.86 55.18 55.29 192,381 -0.47 -0.84
2025-07-23 55.90 56.21 55.34 55.76 233,469 +0.17 +0.31
2025-07-22 55.22 55.95 55.05 55.59 302,378 +0.56 +1.02
2025-07-21 55.33 55.65 54.97 55.03 221,625 -0.29 -0.52
2025-07-18 55.91 56.32 55.19 55.32 232,991 -0.19 -0.34
2025-07-17 54.77 55.73 54.77 55.51 368,138 +0.75 +1.37
2025-07-16 54.34 55.01 54.13 54.76 319,694 +0.78 +1.44
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 56.21
On 2025-07-23		 54.89
On 2025-07-25		 0.33 0.60 56.21
On 2025-07-23		 54.89
On 2025-07-25		 -2.35 55.46
10D 56.32
On 2025-07-18		 53.93
On 2025-07-15		 0.88 1.61 56.32
On 2025-07-18		 54.89
On 2025-07-25		 -2.54 55.15
20D 57.99
On 2025-07-01		 53.93
On 2025-07-15		 -0.75 -1.33 57.99
On 2025-07-01		 53.93
On 2025-07-15		 -7.00 55.92
WTD 56.21
On 2025-07-23		 54.89
On 2025-07-25		 0.33 0.60 56.21
On 2025-07-23		 54.89
On 2025-07-25		 -2.35 55.46
MTD 57.99
On 2025-07-01		 53.93
On 2025-07-15		 -0.92 -1.63 57.99
On 2025-07-01		 53.93
On 2025-07-15		 -7.00 55.86
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

55.65 +0.36 +0.65 258,958