Alarm.com Holdings, Inc. (LON:0HC2)
London · Delayed Price · Currency is GBP · Price in USD 46.71
-0.47 (-1.00%)
Feb 12, 2026, 3:33 PM GMT
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 47.70 | 47.70 | 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% | 23 |
| 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 |
| 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 |