EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HC2: Alarm.Com Holdings INC

25 May 2026
LAST:

44.03

CHANGE:
 0.00		OPEN:
44.37		HIGH:
44.48		ASK:
0.00		VOLUME:
4
CHG(%):
0.00		PREV:
44.03		LOW:
43.60		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 May 2644.3744.4843.6044.034
22 May 2644.3744.4843.9944.035
21 May 2643.8343.8343.3343.38100
20 May 2644.0044.0043.6343.63100
19 May 2644.3644.9544.3644.36100
18 May 2642.6443.9042.5843.78100
15 May 2642.4342.5642.4342.563
14 May 2643.3143.8743.3143.41100
13 May 2642.4242.6742.1542.15132
12 May 2644.0244.0343.0044.02209

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:48.91 
PEG Ratio:0.01 
Price to Sales:2.14 
Price to Book:2.55 
Profit Margin:0.13 
Operating Margin:0.16 
Return on Assets:0.04 
Return on Equity:0.16 
EPS Ratio:0.89 
Revenue:991.77M 
EBITDA:147.44M 
Shares:48.0M 
Market Cap:2.114B 

TECHNICAL INDICATORS

MA5:43.890.3%
MA10:43.531.1%
MA20:44.771.7%
MA50:44.591.3%
MA100:46.525.7%
MA200:49.5312.5%
STO9:67.14
STO14:32.41
RSI14:40.96
WPR14:-67.59
MTM14:-3.71
ROC14:-0.08 
ATR:1.42 
Week High:44.952.1%
Week Low:42.583.4%
Month High:48.8811.0%
Month Low:42.1512.5%
Year High:59.7035.6%
Year Low:41.845.2%
Volatility:37.23