ALRM: Alarm.com Holdings Inc.

As of Thursday, July 2nd, 2026

$ 49.69

+1.19 +2.45%

Open: 48.40
High: 49.79
Low: 48.33
Volume: 383,263
Previous Close on Wednesday, July 1st, 2026

$ 48.50

+1.78 +3.81%

Open: 47.40
High: 49.15
Low: 47.36
Volume: 467,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 48.40 49.79 48.33 49.69 383,263 +1.19 +2.45
2026-07-01 47.40 49.15 47.36 48.50 467,879 +1.78 +3.81
2026-06-30 46.19 46.97 45.79 46.72 498,385 +0.42 +0.91
2026-06-29 46.65 47.31 46.03 46.30 682,604 -0.04 -0.09
2026-06-26 44.29 46.56 44.29 46.34 2,010,524 +2.27 +5.15
2026-06-25 44.16 45.27 43.80 44.07 373,768 -0.40 -0.90
2026-06-24 43.19 45.05 43.12 44.47 5,761 +1.39 +3.23
2026-06-23 44.09 44.83 43.06 43.08 680,488 -0.62 -1.42
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 49.79
On 2026-07-02		 44.29
On 2026-06-26		 5.62 12.75 47.31
On 2026-06-29		 45.79
On 2026-06-30		 -3.21 47.51
10D 49.79
On 2026-07-02		 43.06
On 2026-06-23		 4.46 9.86 45.33
On 2026-06-18		 43.06
On 2026-06-23		 -5.01 45.73
20D 49.79
On 2026-07-02		 43.06
On 2026-06-23		 4.70 10.45 47.19
On 2026-06-12		 43.06
On 2026-06-23		 -8.75 45.69
WTD 49.79
On 2026-07-02		 45.79
On 2026-06-30		 3.35 7.23 47.31
On 2026-06-29		 45.79
On 2026-06-30		 -3.21 47.80
MTD 49.79
On 2026-07-02		 47.36
On 2026-07-01		 2.97 6.36 49.15
On 2026-07-01		 49.15
On 2026-07-01		 0.00 49.10
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CPRT

Copart Inc.

30.01 +1.22 +4.24 14,718,016
ALRM

Alarm.com Holdings Inc.

49.69 +1.19 +2.45 383,263