Alarm.com Holdings, Inc. (LON:0HC2)
London · Delayed Price · Currency is GBP · Price in USD 48.66
-1.23 (-2.47%)
Mar 9, 2026, 2:59 PM GMT
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.52 | 49.52 | 48.66 | 48.66 | 48.66 | -2.47% | 1 |
| Mar 6, 2026 | 49.99 | 49.99 | 49.88 | 49.89 | 49.89 | -0.55% | 4 |
| Mar 5, 2026 | 49.09 | 50.49 | 49.09 | 50.17 | 50.17 | 0.33% | 22 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.54% | - |
| Mar 3, 2026 | 47.93 | 47.93 | 47.83 | 47.83 | 47.83 | 0.37% | 1 |
| Mar 2, 2026 | 46.37 | 47.67 | 45.44 | 47.65 | 47.65 | 0.61% | 54 |
| Feb 27, 2026 | 47.79 | 47.79 | 47.37 | 47.37 | 47.37 | -1.26% | 6 |
| Feb 26, 2026 | 48.00 | 48.49 | 47.97 | 47.97 | 47.97 | 2.64% | 26 |
| Feb 25, 2026 | 45.54 | 46.74 | 45.54 | 46.74 | 46.74 | 1.91% | 7 |
| Feb 24, 2026 | 44.29 | 45.86 | 44.29 | 45.86 | 45.86 | 4.48% | 5 |
| Feb 23, 2026 | 45.65 | 45.65 | 43.39 | 43.90 | 43.90 | -3.53% | 22 |
| Feb 20, 2026 | 48.50 | 49.00 | 45.50 | 45.50 | 45.50 | -0.02% | 854 |
| Feb 19, 2026 | 45.60 | 45.66 | 45.09 | 45.51 | 45.51 | 0.78% | 34 |
| Feb 18, 2026 | 44.96 | 45.32 | 44.96 | 45.16 | 45.16 | -1.38% | 281 |
| Feb 17, 2026 | 46.40 | 47.04 | 45.14 | 45.79 | 45.79 | -1.86% | 59 |
| Feb 13, 2026 | 45.93 | 46.66 | 45.93 | 46.66 | 46.66 | -0.11% | 1 |
| Feb 12, 2026 | 47.70 | 47.70 | 46.71 | 46.71 | 46.71 | -1.00% | - |
| Feb 11, 2026 | 47.21 | 47.21 | 47.13 | 47.18 | 47.18 | -0.51% | 39 |
| Feb 9, 2026 | 47.45 | 47.45 | 47.42 | 47.42 | 47.42 | -1.41% | 42 |
| Feb 6, 2026 | 47.96 | 48.10 | 46.45 | 48.10 | 48.10 | 1.73% | - |
| Feb 5, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 3.75% | 24 |
| Feb 4, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -1.30% | 1 |
| Feb 3, 2026 | 48.03 | 48.03 | 46.17 | 46.17 | 46.17 | -6.25% | 55 |
| Feb 2, 2026 | 48.63 | 49.25 | 48.63 | 49.25 | 49.25 | 1.59% | 32 |
| Jan 30, 2026 | 49.00 | 49.00 | 48.48 | 48.48 | 48.48 | 0.31% | 6 |
| Jan 29, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -1.08% | 4 |
| Jan 28, 2026 | 49.14 | 49.14 | 48.86 | 48.86 | 48.86 | -1.99% | 20 |
| Jan 22, 2026 | 49.88 | 49.88 | 49.85 | 49.85 | 49.85 | 0.30% | 25 |
| Jan 21, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.18% | 6 |
| Jan 20, 2026 | 49.49 | 49.91 | 49.49 | 49.79 | 49.79 | -0.08% | 610 |
| Jan 16, 2026 | 49.93 | 49.93 | 49.83 | 49.83 | 49.83 | -2.16% | 452 |
| Jan 14, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -1.22% | 111 |
| Jan 13, 2026 | 52.00 | 52.00 | 51.56 | 51.56 | 51.56 | -1.17% | 59 |
| Jan 12, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.28% | 57 |
| Jan 9, 2026 | 52.03 | 52.03 | 52.02 | 52.02 | 52.02 | -0.39% | 101 |
| Jan 8, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.34% | 114 |
| Jan 7, 2026 | 51.40 | 52.09 | 51.40 | 52.05 | 52.05 | 0.73% | 205 |
| Jan 6, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.46% | 1 |
| Jan 5, 2026 | 51.43 | 52.50 | 51.32 | 51.91 | 51.91 | 2.01% | 1,425 |
| Jan 2, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.98% | 18 |
| Dec 23, 2025 | 52.10 | 52.10 | 51.39 | 51.39 | 51.39 | -2.50% | 49 |
| Dec 19, 2025 | 52.83 | 53.32 | 52.71 | 52.71 | 52.71 | -0.40% | 82 |
| Dec 18, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 3.76% | 14 |
| Dec 15, 2025 | 51.11 | 51.11 | 51.00 | 51.00 | 51.00 | -3.33% | 201 |
| Dec 12, 2025 | 53.38 | 53.38 | 52.76 | 52.76 | 52.76 | 0.52% | 3 |
| Dec 10, 2025 | 52.89 | 52.89 | 52.49 | 52.49 | 52.49 | 0.49% | 764 |
| 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 |