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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	51.72	51.72	51.72	51.72	51.72	45
December 02, 2025	52.1	51.58	51.58	52.1	51.58	152
December 01, 2025	51.9	51.96	51.96	51.96	51.9	72
November 28, 2025	52.4	51.95	51.95	52.4	51.95	932
November 26, 2025	52	51.98	51.98	52	51.98	9
November 25, 2025	52.27	52.94	52.94	53.25	52.27	213
November 24, 2025	49.52	52.43	52.43	52.43	49.52	51
November 21, 2025	49	48.73	48.73	49.91	48.62	139
November 19, 2025	48.99	48.99	48.99	48.99	48.99	1
November 18, 2025	48.07	48.4	48.4	48.58	48.07	332
November 17, 2025	49.48	49.5	49.5	49.76	49.03	31
November 13, 2025	50.51	50.51	50.51	50.51	50.51	8
November 12, 2025	50.93	51.26	51.26	51.26	50.93	539
November 10, 2025	50.88	50.88	50.88	50.88	50.88	14
November 07, 2025	48.5	48.99	48.99	49	48.5	36
November 05, 2025	49.12	48.47	48.47	49.12	48.47	46
November 04, 2025	48.67	48.67	48.67	48.67	48.67	1
October 30, 2025	48.85	48.85	48.85	48.85	48.85	31
October 29, 2025	50.33	50.49	50.49	51.28	50.26	627
October 28, 2025	52.05	52.17	52.17	52.17	52.05	50
October 24, 2025	51.67	51.71	51.71	52.26	51.67	141
October 23, 2025	50.98	50.99	50.99	50.99	50.98	18
October 22, 2025	50.01	50.01	50.01	50.01	50.01	6
October 21, 2025	51.22	51.22	51.22	51.22	51.22	4
October 20, 2025	50.12	50.12	50.12	50.12	50.12	134
October 17, 2025	50	50	50	50	50	3,050
October 16, 2025	50.81	50.96	50.96	50.96	50.81	100
October 15, 2025	50.09	50.54	50.54	50.54	50.09	99
October 14, 2025	49.08	49.08	49.08	49.08	49.08	1
October 13, 2025	50.03	50.03	50.03	50.03	50.03	2
October 10, 2025	51.45	51.18	51.18	51.45	51.18	121
October 09, 2025	51.54	52.01	51.4	52.01	51.4	54
October 08, 2025	51.68	51.62	51.62	51.68	51.62	191
October 07, 2025	51.39	51.39	51.39	51.39	51.39	17
October 06, 2025	52.1	52.18	52.18	52.65	51.65	729
October 03, 2025	52.93	53.18	53.18	53.18	52.73	524
October 02, 2025	51.94	51.91	51.91	51.94	51.73	319
October 01, 2025	52.65	52.65	52.65	52.65	52.65	162
September 30, 2025	52.43	52.51	52.51	52.51	52.43	141
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

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