Alliance Data Systems Corp (ADS)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ADS | V | MA | FIS | WP |
| Company | Alliance Data Systems Corp | Visa Inc | Mastercard Inc | Fidelity National Information Services | Worldpay Inc |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NYSE |
| Open | 56.84 | 277.89 | 470.24 | 72.37 | 136.80 |
| High | 57.82 | 277.91 | 471.00 | 72.44 | 137.78 |
| Low | 56.29 | 270.34 | 458.43 | 70.22 | 134.75 |
| Last | 56.80 | 271.28 | 459.79 | 70.72 | 135.00 |
| Change | +0.65 | -4.68 | -5.59 | -0.23 | -2.85 |
| % Change | +1.16% | -1.70% | -1.20% | -0.32% | -2.07% |
| Volume | 463,800 | 10,267,399 | 2,070,600 | 2,316,200 | 19,553,400 |
| 20-Day Average Volume | 977,735 | 6,469,400 | 2,312,570 | 3,743,810 | 3,036,235 |
| Previous Close | 56.15 | 275.96 | 465.38 | 70.95 | 137.85 |
| Industry | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services |
| Has Options | No | Yes | Yes | Yes | No |
| Technicals | |||||
| 20-Day Moving Average | 57.98 | 279.60 | 476.47 | 72.02 | 131.36 |
| 20-Day Raw Stochastic | 36.42% | 4.56% | 4.31% | 35.88% | 74.05% |
| 20-Day Relative Strength | 42.19% | 40.52% | 42.74% | 53.12% | 65.80% |
| Weighted Alpha | -53.20 | +16.18 | +22.66 | +31.91 | +69.20 |
| Today's Opinion | 100% Sell | 40% Buy | 56% Buy | 80% Buy | 100% Buy |
| Previous Opinion | 100% Sell | 56% Buy | 56% Buy | 80% Buy | 100% Buy |
| Last Month's Opinion | 88% Sell | 100% Buy | 100% Buy | 100% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | -2.33% since 04/08/24 | -3.98% since 04/08/24 | -3.23% since 04/08/24 | +1.90% since 07/23/19 |
| Low | 55.70 on 03/28/22 | 270.34 on 04/15/24 | 458.43 on 04/15/24 | 70.22 on 04/15/24 | 129.48 on 07/24/19 |
| High | 59.19 on 03/30/22 | 278.00 on 04/09/24 | 478.89 on 04/09/24 | 73.99 on 04/09/24 | 138.22 on 07/29/19 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | -4.15% since 03/15/24 | -3.37% since 03/15/24 | +2.31% since 03/15/24 | +10.16% since 06/28/19 |
| Low | 53.30 on 03/08/22 | 270.34 on 04/15/24 | 458.43 on 04/15/24 | 68.46 on 03/18/24 | 123.70 on 07/01/19 |
| High | 65.38 on 03/02/22 | 290.96 on 03/21/24 | 490.00 on 03/21/24 | 74.75 on 03/28/24 | 138.22 on 07/29/19 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | +2.69% since 01/12/24 | +7.15% since 01/12/24 | +14.45% since 01/12/24 | +15.18% since 04/30/19 |
| Low | 53.30 on 03/08/22 | 262.35 on 01/16/24 | 425.48 on 01/17/24 | 58.24 on 01/18/24 | 115.76 on 05/10/19 |
| High | 75.60 on 01/13/22 | 290.96 on 03/21/24 | 490.00 on 03/21/24 | 74.75 on 03/28/24 | 138.22 on 07/29/19 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | +14.14% since 10/13/23 | +15.52% since 10/13/23 | +36.47% since 10/13/23 | +57.95% since 01/30/19 |
| Low | 53.30 on 03/08/22 | 228.03 on 10/27/23 | 359.77 on 10/27/23 | 46.91 on 10/27/23 | 81.63 on 01/31/19 |
| High | 105.64 on 10/04/21 | 290.96 on 03/21/24 | 490.00 on 03/21/24 | 74.75 on 03/28/24 | 138.22 on 07/29/19 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 506,803,264 | 434,149,280 | 40,900,260 | 42,014,428 |
| Shares Outstanding, K | 49,948 | 1,836,510 | 932,892 | 576,466 | 311,218 |
| Annual Sales | 3,655,000,000 | 32,653,000,000 | 25,098,000,000 | 9,821,000,000 | 3,925,400,000 |
| Annual Net Income | 801,000,000 | 17,273,000,000 | 11,195,000,000 | -6,654,000,000 | 12,800,000 |
| Last Quarter Sales | 458,400,000 | 8,634,000,000 | 6,548,000,000 | 76,000,000 | 970,000,000 |
| Last Quarter Net Income | 17,600,000 | 4,890,000,000 | 2,791,000,000 | 251,000,000 | 36,400,000 |
| 60-Month Beta | 2.12 | 0.96 | 1.08 | 0.97 | 0.75 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 2.41 on 01/25/24 | 3.18 on 01/31/24 | 0.94 on 02/26/24 | 0.94 on 05/02/19 |
| Latest Earnings Date | 05/05/22 | 04/23/24 | 05/01/24 | 04/25/24 | 08/08/19 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.520 on 02/08/24 | 0.660 on 04/08/24 | 0.360 on 03/07/24 | N/A |
| Next Ex-Dividends Date | 02/10/22 | 02/08/24 | 04/08/24 | 03/07/24 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 30.70 | 37.96 | 15.03 | 36.56 |