EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HC2: Alarm.Com Holdings INC

24 Oct 2025
LAST:

51.71

CHANGE:
 1.09		OPEN:
51.67		HIGH:
52.26		ASK:
0.00		VOLUME:
141
CHG(%):
2.15		PREV:
50.62		LOW:
51.67		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Oct 2551.6752.2651.6751.71141
23 Oct 2550.9850.9950.6250.62100
22 Oct 2550.0150.0150.0150.01100
21 Oct 2551.2251.2251.2251.22100
20 Oct 2550.1250.1250.1250.12100
17 Oct 2550.0050.0050.0050.000
16 Oct 2550.8150.9650.8150.96150
15 Oct 2550.0950.0950.0950.09100
14 Oct 2549.0849.0849.0849.08100
13 Oct 2550.0350.0349.8249.82100

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:57.87 
EPS Ratio:0.89 
Price to Book:3.23 
Shares:48.0M 
Market Cap:2.482B 

TECHNICAL INDICATORS

MA5:50.731.9%
MA10:50.362.7%
MA20:51.191.0%
MA50:54.264.9%
MA100:55.397.1%
MA200:57.6011.4%
STO9:82.67 
STO14:82.67 
RSI14:48.43
WPR14:-11.78 
MTM14:-0.35
ROC14:-0.01 
ATR:0.91 
Week High:52.261.1%
Week Low:50.003.4%
Month High:54.114.6%
Month Low:49.0811.4%
Year High:70.0035.4%
Year Low:49.085.4%
Volatility:6.89