MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALRM — Alarm.com Holdings, Inc.
NasdaqAlarm.com Holdings, Inc.
$54.86
+0.39(+0.72%)
- O
- 54.89
- H
- 55.17
- L
- 53.63
- V
- 326.11K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$54.86
Period Return+11.19%
Period High$60.76
Period Low$41.49
Avg Daily Volume419.9K
Total Trading Days365
ALRM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $54.89 | $55.17 | $53.63 | $54.86 | +$0.39 | +0.72% | 326,113 | $54.69 | $53.63 $55.17 |
| Sep 30, 2026 | $53.92 | $54.77 | $53.88 | $54.47 | +$0.63 | +1.17% | 382,869 | $54.46 | $53.88 $54.77 |
| Sep 29, 2026 | $53.66 | $53.96 | $53.15 | $53.84 | +$0.07 | +0.13% | 608,942 | $53.69 | $53.15 $53.96 |
| Sep 28, 2026 | $52.94 | $53.85 | $52.24 | $53.77 | +$0.39 | +0.73% | 485,251 | $53.62 | $52.24 $53.85 |
| Sep 25, 2026 | $53.49 | $53.79 | $53.10 | $53.38 | $-0.06 | -0.11% | 337,415 | $53.38 | $53.10 $53.79 |
| Sep 24, 2026 | $53.37 | $53.52 | $52.40 | $53.44 | +$0.09 | +0.17% | 463,992 | $53.12 | $52.40 $53.52 |
| Sep 23, 2026 | $53.18 | $54.36 | $52.66 | $53.35 | +$0.19 | +0.36% | 425,349 | $53.27 | $52.66 $54.36 |
| Sep 22, 2026 | $53.86 | $53.91 | $52.12 | $53.16 | +$0.02 | +0.04% | 463,884 | $52.99 | $52.12 $53.91 |
| Sep 21, 2026 | $54.26 | $54.31 | $52.76 | $53.14 | $-0.82 | -1.52% | 501,121 | $53.20 | $52.76 $54.31 |
| Sep 18, 2026 | $54.00 | $54.18 | $53.30 | $53.96 | $-0.29 | -0.53% | 1,057,160 | $53.93 | $53.30 $54.18 |
| Sep 17, 2026 | $55.48 | $55.79 | $54.07 | $54.25 | $-1.23 | -2.22% | 478,600 | $54.50 | $54.07 $55.79 |
| Sep 16, 2026 | $54.89 | $55.79 | $54.76 | $55.48 | +$0.22 | +0.40% | 539,415 | $55.42 | $54.76 $55.79 |
| Sep 15, 2026 | $54.93 | $55.71 | $54.77 | $55.26 | $-0.13 | -0.23% | 493,057 | $55.21 | $54.77 $55.71 |
| Sep 14, 2026 | $56.14 | $56.94 | $55.38 | $55.39 | +$0.03 | +0.05% | 409,535 | $55.78 | $55.38 $56.94 |
| Sep 11, 2026 | $55.50 | $55.90 | $54.21 | $55.36 | +$0.19 | +0.34% | 706,738 | $55.40 | $54.21 $55.90 |
| Sep 10, 2026 | $54.94 | $55.67 | $54.64 | $55.17 | +$0.18 | +0.33% | 304,059 | $55.23 | $54.64 $55.67 |
| Sep 9, 2026 | $55.66 | $55.98 | $54.81 | $54.99 | $-1.02 | -1.82% | 336,936 | $55.05 | $54.81 $55.98 |
| Sep 8, 2026 | $55.82 | $56.16 | $54.58 | $56.01 | $-0.47 | -0.83% | 432,506 | $55.72 | $54.58 $56.16 |
| Sep 4, 2026 | $56.44 | $56.88 | $55.56 | $56.48 | $-0.25 | -0.44% | 252,378 | $56.46 | $55.56 $56.88 |
| Sep 3, 2026 | $57.31 | $57.95 | $56.19 | $56.73 | +$0.18 | +0.32% | 377,586 | $56.68 | $56.19 $57.95 |
| Sep 2, 2026 | $55.96 | $56.71 | $55.62 | $56.55 | +$0.94 | +1.69% | 361,462 | $56.31 | $55.62 $56.71 |
| Sep 1, 2026 | $57.01 | $57.67 | $55.50 | $55.61 | $-1.95 | -3.39% | 421,273 | $56.00 | $55.50 $57.67 |
| Aug 31, 2026 | $56.98 | $58.07 | $56.89 | $57.56 | +$0.09 | +0.16% | 453,499 | $57.61 | $56.89 $58.07 |
| Aug 28, 2026 | $57.60 | $58.03 | $57.34 | $57.47 | $-0.13 | -0.23% | 358,011 | $57.60 | $57.34 $58.03 |
| Aug 27, 2026 | $56.93 | $57.84 | $56.82 | $57.60 | +$0.89 | +1.57% | 362,572 | $57.46 | $56.82 $57.84 |
| Aug 26, 2026 | $56.13 | $56.85 | $56.13 | $56.71 | $-0.05 | -0.09% | 273,539 | $56.57 | $56.13 $56.85 |
| Aug 25, 2026 | $57.49 | $57.76 | $56.54 | $56.76 | $-0.82 | -1.42% | 230,722 | $56.88 | $56.54 $57.76 |
| Aug 24, 2026 | $57.24 | $58.15 | $57.24 | $57.58 | +$0.07 | +0.12% | 349,515 | $57.67 | $57.24 $58.15 |
| Aug 21, 2026 | $57.46 | $57.90 | $56.71 | $57.51 | +$0.45 | +0.79% | 350,907 | $57.53 | $56.71 $57.90 |
| Aug 20, 2026 | $57.24 | $57.63 | $56.72 | $57.06 | $-0.32 | -0.56% | 416,614 | $57.13 | $56.72 $57.63 |