ALRM: Alarm.com Holdings Inc.

As of Thursday, October 30th, 2025

$ 49.09

-0.01 -0.02%

Open: 48.97
High: 49.45
Low: 48.39
Volume: 446,728
Previous Close on Wednesday, October 29th, 2025

$ 49.10

-2.84 -5.47%

Open: 51.62
High: 51.81
Low: 49.07
Volume: 524,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 48.97 49.45 48.39 49.09 446,728 -0.01 -0.02
2025-10-29 51.62 51.81 49.07 49.10 524,086 -2.84 -5.47
2025-10-28 51.50 52.39 51.15 51.94 318,949 +0.44 +0.85
2025-10-27 51.75 52.07 51.15 51.50 209,390 -0.25 -0.48
2025-10-24 51.36 51.82 51.23 51.75 228,274 +0.76 +1.49
2025-10-23 50.92 51.27 50.47 50.99 225,873 -0.05 -0.10
2025-10-22 51.07 51.83 50.68 51.04 367,020 -0.12 -0.23
2025-10-21 50.29 51.49 50.03 51.16 293,465 +0.83 +1.65
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 52.39
On 2025-10-28		 48.39
On 2025-10-30		 -1.90 -3.73 52.39
On 2025-10-28		 48.39
On 2025-10-30		 -7.64 50.68
10D 52.39
On 2025-10-28		 48.39
On 2025-10-30		 -1.50 -2.97 52.39
On 2025-10-28		 48.39
On 2025-10-30		 -7.64 50.66
20D 53.14
On 2025-10-03		 48.39
On 2025-10-30		 -3.18 -6.08 53.14
On 2025-10-03		 48.39
On 2025-10-30		 -8.94 50.89
WTD 52.39
On 2025-10-28		 48.39
On 2025-10-30		 -2.66 -5.14 52.39
On 2025-10-28		 48.39
On 2025-10-30		 -7.64 50.41
MTD 53.15
On 2025-10-01		 48.39
On 2025-10-30		 -3.99 -7.52 53.15
On 2025-10-01		 48.39
On 2025-10-30		 -8.96 51.00
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

27.71 -0.94 -3.28 6,011,060
WWD

Woodward Inc.

265.49 -1.89 -0.71 680,692
AWR

American States Water Company

71.58 -1.07 -1.47 301,733
SPR

Spirit AeroSystems Holdings Inc.

36.33 -1.75 -4.60 2,595,689
ALRM

Alarm.com Holdings Inc.

49.09 -0.01 -0.02 446,728