EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HC2: Alarm.Com Holdings INC

03 Jul 2026
LAST:

49.50

CHANGE:
 0.00		OPEN:
49.15		HIGH:
49.54		ASK:
0.00		VOLUME:
8
CHG(%):
0.00		PREV:
49.50		LOW:
49.15		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Jul 2649.1549.5449.1549.508
02 Jul 2649.1549.5449.1549.50100
01 Jul 2648.6549.0147.5248.81100
30 Jun 2647.3347.3346.8346.83100
29 Jun 2646.9246.9445.5346.50100
26 Jun 2645.0245.0245.0245.022
25 Jun 2644.1944.8743.1944.87100
24 Jun 2643.8145.0643.8145.06100
23 Jun 2643.4044.1243.4044.12100
22 Jun 2644.3944.3943.8043.80100

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:2.376B 

TECHNICAL INDICATORS

MA5:48.232.6%
MA10:46.406.7%
MA20:45.997.6%
MA50:45.289.3%
MA100:45.468.9%
MA200:47.983.2%
STO9:99.26 
STO14:99.30 
RSI14:65.31 
MTM14:3.20
ROC14:0.07 
ATR:0.97 
Week High:49.540.1%
Week Low:45.0210.0%
Month High:49.540.1%
Month Low:43.193.2%
Year High:58.9819.2%
Year Low:41.8418.3%
Volatility:8.81