Alarm.com Holdings, Inc. - 0HC2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	53.65	51.88	51.84	53.65	51.79	1,400
September 26, 2025	52.22	52.92	52.92	52.92	52.22	994
September 25, 2025	51.33	51.55	51.55	51.65	51.16	245
September 24, 2025	54.11	54.11	54.11	54.11	54.11	10
September 23, 2025	55.33	54.52	54.52	55.33	54.52	56
September 22, 2025	55.45	55.45	55.45	55.45	55.45	30
September 18, 2025	55.58	55.53	55.53	55.58	55.53	7
September 17, 2025	55.26	55.26	55.26	55.49	55.26	30
September 16, 2025	55.64	55.64	55.64	55.64	55.64	4
September 15, 2025	55.67	55.67	55.67	55.67	55.67	2
September 10, 2025	55.44	55.44	55.44	55.44	55.44	37
September 09, 2025	56.11	56.11	56.11	56.11	56.11	50
September 08, 2025	56.95	56.95	56.02	56.95	56.02	8
September 05, 2025	57.45	57.89	57.89	57.89	57.45	560
September 04, 2025	56.51	56.51	56.51	56.51	56.51	20
September 02, 2025	58.98	58.54	58.54	58.98	58.54	0
August 28, 2025	58.98	58.54	58.54	58.98	58.54	0
August 26, 2025	56.56	56.56	56.56	56.56	56.56	1
August 22, 2025	58.6	58.6	58.6	58.6	58.6	231
August 21, 2025	56.69	57.02	57.02	57.02	56.69	34
August 18, 2025	56.29	56.29	56.29	56.29	56.29	0
August 14, 2025	56.81	57.03	57.03	57.03	56.81	220
August 13, 2025	55.28	55.33	55.33	55.33	55.28	2
August 11, 2025	54.32	52.54	52.54	54.37	52.54	252
August 08, 2025	55.02	55.02	55.02	55.02	55.02	16
August 07, 2025	55.66	55.4	55.4	55.66	55.4	15
August 06, 2025	55.37	55.37	55.37	55.37	55.37	1
August 04, 2025	54.83	54.83	54.83	54.83	54.83	5
July 31, 2025	55.2	55.2	55.2	55.2	55.2	21
July 28, 2025	55.69	55.69	55.69	55.69	55.69	0
July 25, 2025	55.07	55.07	55.07	55.07	55.07	14
July 21, 2025	55.33	55.47	55.47	55.47	55.33	3
July 17, 2025	55.49	55.49	55.49	55.49	55.49	16
July 14, 2025	54.48	54.34	54.34	54.48	54.34	16
July 11, 2025	55.27	55.27	55.27	55.27	55.27	76
July 07, 2025	57.45	57.45	57.45	57.45	57.45	1
July 03, 2025	57.24	57.24	57.24	57.24	57.24	3
July 02, 2025	56.46	56.82	56.82	56.82	56.46	121
June 27, 2025	56.36	56.36	56.36	56.36	56.36	118
June 26, 2025	56.26	56.13	56.13	56.26	56.13	550
June 17, 2025	57.09	57.51	57.51	57.51	57.09	12
June 12, 2025	58.44	58.3	58.3	58.44	58.3	152
June 11, 2025	59.7	59.7	59.7	59.7	59.7	0
June 09, 2025	58.58	58.58	58.58	58.58	58.58	0
June 06, 2025	58.09	58.09	58.09	58.09	58.09	8
June 04, 2025	58.17	58.17	58.17	58.17	58.17	49
June 03, 2025	58.34	58.34	58.34	58.34	58.34	0
June 02, 2025	56.24	57.18	57.18	57.18	56.24	115
May 30, 2025	57.14	57.14	57.14	57.14	57.14	4

Alarm.com Holdings, Inc. (0HC2.L) LSE