Alarm.com Holdings, Inc. (LON:0HC2)
London · Delayed Price · Currency is GBP · Price in USD 52.49
+0.26 (0.49%)
Dec 10, 2025, 2:43 PM BST
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 52.43 | 52.49 | 52.23 | 52.23 | 52.23 | -0.06% | 840 |
| Dec 5, 2025 | 51.90 | 52.26 | 51.53 | 52.26 | 52.26 | 1.04% | 44 |
| Dec 3, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.27% | 46 |
| Dec 2, 2025 | 52.10 | 52.10 | 51.58 | 51.58 | 51.58 | -0.73% | 152 |
| Dec 1, 2025 | 51.90 | 51.96 | 51.90 | 51.96 | 51.96 | 0.02% | 72 |
| Nov 28, 2025 | 52.32 | 52.40 | 51.95 | 51.95 | 51.95 | -0.05% | 933 |
| Nov 26, 2025 | 52.00 | 52.00 | 51.98 | 51.98 | 51.98 | -1.82% | 10 |
| Nov 25, 2025 | 52.27 | 53.25 | 52.27 | 52.94 | 52.94 | 0.97% | 214 |
| Nov 24, 2025 | 50.00 | 52.43 | 49.52 | 52.43 | 52.43 | 5.05% | 51 |
| Nov 21, 2025 | 49.00 | 49.91 | 48.20 | 49.91 | 49.91 | 1.88% | 140 |
| Nov 19, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.32% | 1 |
| Nov 18, 2025 | 48.07 | 48.58 | 48.07 | 48.35 | 48.35 | -1.38% | 332 |
| Nov 17, 2025 | 49.48 | 49.76 | 49.03 | 49.03 | 49.03 | -2.93% | 31 |
| Nov 13, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -1.37% | 8 |
| Nov 12, 2025 | 50.93 | 51.26 | 50.93 | 51.21 | 51.21 | 0.64% | 539 |
| Nov 10, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 3.87% | 14 |
| Nov 7, 2025 | 48.50 | 49.00 | 48.50 | 48.99 | 48.99 | 1.07% | 29 |
| Nov 5, 2025 | 49.12 | 49.12 | 48.47 | 48.47 | 48.47 | -0.41% | 46 |
| Nov 4, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.37% | 1 |
| Oct 30, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -3.24% | 31 |
| Oct 29, 2025 | 50.33 | 51.28 | 50.26 | 50.49 | 50.49 | -3.24% | 437 |
| Oct 28, 2025 | 52.05 | 52.18 | 52.05 | 52.18 | 52.17 | 0.90% | 50 |
| Oct 24, 2025 | 51.67 | 52.26 | 51.67 | 51.71 | 51.71 | 2.15% | 141 |
| Oct 23, 2025 | 50.98 | 50.99 | 50.62 | 50.62 | 50.62 | 1.22% | 18 |
| Oct 22, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -2.36% | 6 |
| Oct 21, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 2.20% | 4 |
| Oct 20, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.23% | 67 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.88% | - |
| Oct 16, 2025 | 50.81 | 50.96 | 50.81 | 50.96 | 50.96 | 0.82% | 100 |
| Oct 15, 2025 | 50.09 | 50.54 | 50.09 | 50.54 | 50.54 | 2.97% | 99 |
| Oct 14, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.49% | 1 |
| Oct 13, 2025 | 50.03 | 50.82 | 49.82 | 49.82 | 49.82 | -2.66% | 2 |
| Oct 10, 2025 | 51.45 | 51.45 | 51.18 | 51.18 | 51.18 | -1.60% | 121 |
| Oct 9, 2025 | 51.54 | 52.01 | 51.40 | 52.01 | 52.01 | 0.76% | 53 |
| Oct 8, 2025 | 51.36 | 51.68 | 51.36 | 51.62 | 51.62 | 0.45% | 191 |
| Oct 7, 2025 | 51.39 | 52.06 | 51.39 | 51.39 | 51.39 | -1.52% | 17 |
| Oct 6, 2025 | 52.10 | 52.65 | 51.65 | 52.18 | 52.18 | -1.04% | 729 |
| Oct 3, 2025 | 52.93 | 53.18 | 52.73 | 52.73 | 52.73 | 1.58% | 524 |
| Oct 2, 2025 | 51.94 | 52.14 | 51.73 | 51.91 | 51.91 | 0.14% | 319 |
| Oct 1, 2025 | 52.65 | 52.65 | 51.84 | 51.84 | 51.84 | -1.28% | 2,297 |
| Sep 30, 2025 | 52.43 | 52.51 | 52.43 | 52.51 | 52.51 | 1.21% | 138 |
| Sep 29, 2025 | 53.65 | 53.65 | 51.79 | 51.88 | 51.88 | -1.96% | 32 |
| Sep 26, 2025 | 52.22 | 52.92 | 52.22 | 52.92 | 52.92 | 3.43% | 994 |
| Sep 25, 2025 | 51.33 | 51.65 | 51.16 | 51.16 | 51.16 | -5.44% | 245 |
| Sep 24, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.75% | 6 |
| Sep 23, 2025 | 55.33 | 55.33 | 54.52 | 54.52 | 54.52 | -1.68% | 56 |
| Sep 22, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.15% | 15 |
| Sep 18, 2025 | 55.58 | 55.58 | 55.53 | 55.53 | 55.53 | 0.50% | 5 |
| Sep 17, 2025 | 55.26 | 55.49 | 55.26 | 55.26 | 55.26 | -0.68% | 30 |
| Sep 16, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.05% | 4 |