Alarm.com Holdings, Inc. (0HC2.L) LSE

50.12

+0.115(+0.23%)

Updated at October 20 02:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202550505050503,050
October 16, 202550.8150.9650.9650.9650.81100
October 15, 202550.0950.5450.5450.5450.0999
October 14, 202549.0849.0849.0849.0849.081
October 13, 202550.0350.0350.0350.0350.032
October 10, 202551.4551.1851.1851.4551.18121
October 09, 202551.5452.0151.452.0151.454
October 08, 202551.6851.6251.6251.6851.62191
October 07, 202551.3951.3951.3951.3951.3917
October 06, 202552.152.1852.1852.6551.65729
October 03, 202552.9353.1853.1853.1852.73524
October 02, 202551.9451.9151.9151.9451.73319
October 01, 202552.6552.6552.6552.6552.65162
September 30, 202552.4352.5152.5152.5152.43141
September 29, 202553.6551.8851.8453.6551.791,400
September 26, 202552.2252.9252.9252.9252.22994
September 25, 202551.3351.5551.5551.6551.16245
September 24, 202554.1154.1154.1154.1154.1110
September 23, 202555.3354.5254.5255.3354.5256
September 22, 202555.4555.4555.4555.4555.4530
September 18, 202555.5855.5355.5355.5855.537
September 17, 202555.2655.2655.2655.4955.2630
September 16, 202555.6455.6455.6455.6455.644
September 15, 202555.6755.6755.6755.6755.672
September 10, 202555.4455.4455.4455.4455.4437
September 09, 202556.1156.1156.1156.1156.1150
September 08, 202556.9556.9556.0256.9556.028
September 05, 202557.4557.8957.8957.8957.45560
September 04, 202556.5156.5156.5156.5156.5120
September 02, 202558.9858.5458.5458.9858.540
August 28, 202558.9858.5458.5458.9858.540
August 26, 202556.5656.5656.5656.5656.561
August 22, 202558.658.658.658.658.6231
August 21, 202556.6957.0257.0257.0256.6934
August 18, 202556.2956.2956.2956.2956.290
August 14, 202556.8157.0357.0357.0356.81220
August 13, 202555.2855.3355.3355.3355.282
August 11, 202554.3252.5452.5454.3752.54252
August 08, 202555.0255.0255.0255.0255.0216
August 07, 202555.6655.455.455.6655.415
August 06, 202555.3755.3755.3755.3755.371
August 04, 202554.8354.8354.8354.8354.835
July 31, 202555.255.255.255.255.221
July 28, 202555.6955.6955.6955.6955.690
July 25, 202555.0755.0755.0755.0755.0714
July 21, 202555.3355.4755.4755.4755.333
July 17, 202555.4955.4955.4955.4955.4916
July 14, 202554.4854.3454.3454.4854.3416
July 11, 202555.2755.2755.2755.2755.2776
July 07, 202557.4557.4557.4557.4557.451
July 03, 202557.2457.2457.2457.2457.243
July 02, 202556.4656.8256.8256.8256.46121
June 27, 202556.3656.3656.3656.3656.36118
June 26, 202556.2656.1356.1356.2656.13550