EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HC2: Alarm.com Holdings Ord Shs

05 Jun 2026
LAST:

45.19

CHANGE:
 0.66		OPEN:
45.78		HIGH:
45.78		ASK:
0.00		VOLUME:
0
CHG(%):
1.44		PREV:
45.85		LOW:
45.19		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Jun 2645.7845.7845.1945.195
04 Jun 2646.3446.3445.0645.85100
03 Jun 2646.0646.0645.5345.531
02 Jun 2645.4745.6145.0945.09100
01 Jun 2645.9846.5544.9244.92100
29 May 2644.9545.0944.0345.09100
28 May 2644.2444.2443.6844.05100
27 May 2644.1844.7444.0944.093
26 May 2643.9344.0543.0044.05182
25 May 2644.3744.4843.6044.034

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:2.169B 

TECHNICAL INDICATORS

MA5:45.320.3%
MA10:44.790.9%
MA20:44.192.3%
MA50:44.561.4%
MA100:45.921.6%
MA200:48.968.3%
STO9:45.60
STO14:57.10
RSI14:63.80 
WPR14:-26.72
MTM14:0.83
ROC14:0.02 
ATR:0.93 
Week High:46.553.0%
Week Low:44.032.6%
Month High:48.888.2%
Month Low:42.158.3%
Year High:59.7032.1%
Year Low:41.848.0%
Volatility:13.21