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 | FI | PYPL |
| Company | Alliance Data Systems Corp | Visa Inc | Mastercard Inc | Fiserv Inc | Paypal Holdings |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NASDAQ |
| Open | 56.84 | 323.86 | 515.62 | 210.00 | 60.73 |
| High | 57.82 | 332.56 | 528.80 | 214.80 | 61.91 |
| Low | 56.29 | 322.39 | 512.75 | 208.50 | 59.95 |
| Last | 56.80 | 331.40 | 527.33 | 214.29 | 61.42 |
| Change | +0.65 | +11.30 | +18.01 | +6.83 | +1.13 |
| % Change | +1.16% | +3.53% | +3.54% | +3.29% | +1.88% |
| Volume | 463,800 | 5,435,500 | 2,384,000 | 2,618,600 | 9,390,100 |
| 20-Day Average Volume | 977,735 | 7,473,655 | 3,463,975 | 3,393,500 | 12,360,420 |
| Previous Close | 56.15 | 320.10 | 509.32 | 207.46 | 60.28 |
| Industry | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 57.98 | 333.58 | 522.20 | 212.33 | 63.18 |
| 20-Day Raw Stochastic | 36.42% | 61.29% | 64.15% | 68.49% | 35.12% |
| 20-Day Relative Strength | 42.19% | 48.46% | 49.85% | 49.86% | 41.05% |
| Weighted Alpha | -53.20 | +20.76 | +12.68 | +34.14 | -16.18 |
| Today's Opinion | 100% Sell | 40% Buy | 24% Buy | 24% Buy | 88% Sell |
| Previous Opinion | 100% Sell | 24% Buy | 8% Sell | 8% Sell | 88% Sell |
| Last Month's Opinion | 88% Sell | 56% Buy | 40% Buy | 56% Buy | 56% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | -1.13% since 04/14/25 | +2.90% since 04/14/25 | +0.97% since 04/14/25 | -1.37% since 04/14/25 |
| Low | 55.70 on 03/28/22 | 316.65 on 04/21/25 | 503.54 on 04/21/25 | 204.34 on 04/21/25 | 59.46 on 04/21/25 |
| High | 59.19 on 03/30/22 | 339.39 on 04/15/25 | 528.80 on 04/22/25 | 215.15 on 04/15/25 | 62.79 on 04/15/25 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | -1.27% since 03/21/25 | -1.56% since 03/21/25 | -1.74% since 03/21/25 | -12.49% since 03/21/25 |
| Low | 53.30 on 03/08/22 | 299.00 on 04/07/25 | 465.59 on 04/07/25 | 186.67 on 04/07/25 | 55.85 on 04/07/25 |
| High | 65.38 on 03/02/22 | 351.86 on 03/31/25 | 561.83 on 03/27/25 | 227.00 on 04/02/25 | 71.71 on 03/25/25 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | +2.42% since 01/22/25 | +0.03% since 01/22/25 | +2.31% since 01/22/25 | -31.64% since 01/22/25 |
| Low | 53.30 on 03/08/22 | 299.00 on 04/07/25 | 465.59 on 04/07/25 | 186.67 on 04/07/25 | 55.85 on 04/07/25 |
| High | 75.60 on 01/13/22 | 366.54 on 03/03/25 | 582.23 on 03/03/25 | 238.59 on 03/03/25 | 90.93 on 01/30/25 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | +16.37% since 10/22/24 | +2.79% since 10/22/24 | +7.32% since 10/22/24 | -24.09% since 10/22/24 |
| Low | 53.30 on 03/08/22 | 280.78 on 10/25/24 | 465.59 on 04/07/25 | 186.67 on 04/07/25 | 55.85 on 04/07/25 |
| High | 105.64 on 10/04/21 | 366.54 on 03/03/25 | 582.23 on 03/03/25 | 238.59 on 03/03/25 | 93.66 on 12/09/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 615,667,264 | 480,771,008 | 119,696,808 | 60,759,240 |
| Shares Outstanding, K | 49,948 | 1,857,777 | 911,708 | 558,574 | 989,242 |
| Annual Sales | 3,655,000,000 | 35,926,000,000 | 28,167,000,000 | 20,456,000,000 | 31,797,000,000 |
| Annual Net Income | 801,000,000 | 19,743,000,000 | 12,874,000,000 | 3,131,000,000 | 4,147,000,000 |
| Last Quarter Sales | 458,400,000 | 9,510,000,000 | 7,489,000,000 | 5,251,000,000 | 8,366,000,000 |
| Last Quarter Net Income | 17,600,000 | 5,119,000,000 | 3,342,000,000 | 938,000,000 | 1,121,000,000 |
| 60-Month Beta | 2.12 | 0.94 | 1.06 | 0.91 | 1.60 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 2.75 on 01/30/25 | 3.82 on 01/30/25 | 2.51 on 02/05/25 | 1.19 on 02/04/25 |
| Latest Earnings Date | 05/05/22 | 04/29/25 | 05/01/25 | 04/24/25 | 04/29/25 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.590 on 02/11/25 | 0.760 on 04/09/25 | N/A | N/A |
| Next Ex-Dividends Date | 02/10/22 | 02/11/25 | 04/09/25 | 08/29/17 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 30.81 | 34.86 | 23.52 | 12.91 |