Alarm.com Holdings, Inc. (LON:0HC2)
London · Delayed Price · Currency is GBP · Price in USD 57.02
+0.73 (1.30%)
At close: Aug 21, 2025
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 56.69 | 57.02 | 56.69 | 56.69 | 56.69 | 0.71% | 17 |
| Aug 18, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -1.29% | 11 |
| Aug 14, 2025 | 56.81 | 57.03 | 56.81 | 57.03 | 57.03 | 3.07% | 220 |
| Aug 13, 2025 | 55.28 | 55.33 | 55.28 | 55.33 | 55.33 | 5.31% | 2 |
| Aug 11, 2025 | 54.32 | 54.37 | 52.54 | 52.54 | 52.54 | -4.50% | 252 |
| Aug 8, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.69% | 8 |
| Aug 7, 2025 | 55.66 | 55.66 | 55.40 | 55.40 | 55.40 | 0.05% | 16 |
| Aug 6, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.98% | 1 |
| Aug 4, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.66% | 5 |
| Jul 31, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.89% | 21 |
| Jul 28, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.13% | - |
| Jul 25, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.72% | 14 |
| Jul 21, 2025 | 55.33 | 55.47 | 55.33 | 55.47 | 55.47 | -0.04% | 3 |
| Jul 17, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 2.12% | 1 |
| Jul 14, 2025 | 54.48 | 54.48 | 54.34 | 54.34 | 54.34 | -1.98% | 16 |
| Jul 11, 2025 | 55.27 | 55.44 | 55.27 | 55.44 | 55.44 | -3.50% | 76 |
| Jul 7, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.37% | 3 |
| Jul 3, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.74% | 3 |
| Jul 2, 2025 | 56.46 | 56.82 | 56.46 | 56.82 | 56.82 | 0.81% | 121 |
| Jun 27, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.12% | 118 |
| Jun 26, 2025 | 56.26 | 56.29 | 56.13 | 56.29 | 56.29 | -2.12% | 21 |
| Jun 17, 2025 | 57.09 | 57.51 | 57.09 | 57.51 | 57.51 | -1.35% | 12 |
| Jun 12, 2025 | 58.44 | 58.44 | 58.30 | 58.30 | 58.30 | -2.35% | 88 |
| Jun 11, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.91% | 1 |
| Jun 9, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.84% | - |
| Jun 6, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.14% | 8 |
| Jun 4, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.29% | 51 |
| Jun 3, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 2.03% | - |
| Jun 2, 2025 | 56.24 | 57.18 | 56.24 | 57.18 | 57.18 | 0.07% | 115 |
| May 30, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.37% | 4 |
| May 28, 2025 | 57.35 | 57.81 | 57.35 | 57.35 | 57.35 | 0.42% | 3 |
| May 27, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 1.10% | 1 |
| May 22, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -3.62% | 1 |
| May 16, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -1.31% | 93 |
| May 15, 2025 | 59.46 | 59.46 | 59.39 | 59.39 | 59.39 | 0.93% | 18 |
| May 13, 2025 | 59.89 | 60.00 | 58.84 | 58.84 | 58.84 | 7.06% | 58 |
| May 9, 2025 | 56.15 | 56.15 | 54.96 | 54.96 | 54.96 | 3.34% | 188 |
| May 7, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.19% | 26 |
| May 6, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -2.36% | 8 |
| May 5, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.43% | 3 |
| May 2, 2025 | 54.16 | 54.60 | 54.16 | 54.60 | 54.60 | 1.45% | 79 |
| May 1, 2025 | 54.00 | 54.00 | 53.46 | 53.82 | 53.82 | 2.26% | 37 |
| Apr 30, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.02% | 2 |
| Apr 29, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.31% | 1 |
| Apr 28, 2025 | 53.00 | 53.32 | 53.00 | 53.32 | 53.32 | 1.97% | 6 |
| Apr 23, 2025 | 52.27 | 52.29 | 52.27 | 52.29 | 52.29 | 3.63% | - |
| Apr 17, 2025 | 50.47 | 50.47 | 50.37 | 50.46 | 50.46 | -1.91% | 5 |
| Apr 15, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 1.28% | 4 |
| Apr 10, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 3.21% | 46 |
| Apr 9, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.36% | 25 |