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 | FISV | FIS |
| Company | Alliance Data Systems Corp | Visa Inc | Mastercard Inc | Fiserv Inc | Fidelity National Information Services |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NASDAQ | NYSE |
| Open | 56.84 | 275.01 | 462.91 | 112.54 | 70.14 |
| High | 57.82 | 276.77 | 464.82 | 116.07 | 71.10 |
| Low | 56.29 | 274.15 | 461.23 | 112.48 | 69.71 |
| Last | 56.80 | 275.04 | 462.96 | 114.23 | 70.39 |
| Change | +0.65 | -0.12 | +0.85 | +2.00 | -0.08 |
| % Change | +1.16% | -0.04% | +0.18% | +1.78% | -0.11% |
| Volume | 463,800 | 1,480,168 | 681,666 | 31,736,800 | 1,143,241 |
| 20-Day Average Volume | 977,735 | 6,599,105 | 2,243,589 | 5,209,160 | 3,318,865 |
| Previous Close | 56.15 | 275.16 | 462.11 | 112.23 | 70.47 |
| Industry | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services |
| Has Options | No | Yes | Yes | No | Yes |
| Technicals | |||||
| 20-Day Moving Average | 57.98 | 274.67 | 466.64 | 116.67 | 71.67 |
| 20-Day Raw Stochastic | 36.42% | 45.48% | 32.69% | 37.29% | 14.67% |
| 20-Day Relative Strength | 42.19% | 47.91% | 46.82% | 45.98% | 51.01% |
| Weighted Alpha | -53.20 | +18.60 | +22.32 | +19.90 | +26.89 |
| Today's Opinion | 100% Sell | 56% Buy | 40% Buy | 56% Buy | 80% Buy |
| Previous Opinion | 100% Sell | 56% Buy | 40% Buy | 40% Buy | 80% Buy |
| Last Month's Opinion | 88% Sell | 88% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | +1.93% since 04/19/24 | +1.59% since 04/19/24 | +1.12% since 05/30/23 | -0.47% since 04/19/24 |
| Low | 55.70 on 03/28/22 | 269.36 on 04/22/24 | 455.13 on 04/22/24 | 110.31 on 05/31/23 | 69.75 on 04/26/24 |
| High | 59.19 on 03/30/22 | 283.00 on 04/24/24 | 468.15 on 04/24/24 | 116.07 on 06/06/23 | 72.21 on 04/23/24 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | -2.00% since 03/26/24 | -2.97% since 03/26/24 | -5.05% since 05/05/23 | -2.63% since 03/26/24 |
| Low | 53.30 on 03/08/22 | 268.29 on 04/19/24 | 452.58 on 04/19/24 | 110.31 on 05/31/23 | 69.75 on 04/26/24 |
| High | 65.38 on 03/02/22 | 283.00 on 04/24/24 | 483.30 on 04/03/24 | 120.83 on 05/19/23 | 74.75 on 03/28/24 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | +2.63% since 01/26/24 | +5.49% since 01/26/24 | -3.24% since 03/06/23 | +10.85% since 01/26/24 |
| Low | 53.30 on 03/08/22 | 266.71 on 01/29/24 | 434.67 on 01/29/24 | 103.99 on 03/13/23 | 60.39 on 02/13/24 |
| High | 75.60 on 01/13/22 | 290.96 on 03/21/24 | 490.00 on 03/21/24 | 122.39 on 04/25/23 | 74.75 on 03/28/24 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | +18.89% since 10/26/23 | +26.89% since 10/26/23 | +13.83% since 12/06/22 | +46.00% since 10/26/23 |
| Low | 53.30 on 03/08/22 | 228.03 on 10/27/23 | 359.77 on 10/27/23 | 97.25 on 12/16/22 | 46.91 on 10/27/23 |
| High | 105.64 on 10/04/21 | 290.96 on 03/21/24 | 490.00 on 03/21/24 | 122.39 on 04/25/23 | 74.75 on 03/28/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 505,334,112 | 431,098,720 | 71,750,832 | 40,623,560 |
| Shares Outstanding, K | 49,948 | 1,836,510 | 932,892 | 628,126 | 576,466 |
| Annual Sales | 3,655,000,000 | 32,653,000,000 | 25,098,000,000 | 17,737,000,000 | 9,821,000,000 |
| Annual Net Income | 801,000,000 | 17,273,000,000 | 11,195,000,000 | 2,530,000,000 | -6,654,000,000 |
| Last Quarter Sales | 458,400,000 | 8,634,000,000 | 6,548,000,000 | 4,547,000,000 | 76,000,000 |
| Last Quarter Net Income | 17,600,000 | 4,890,000,000 | 2,791,000,000 | 563,000,000 | 251,000,000 |
| 60-Month Beta | 2.12 | 0.96 | 1.08 | 0.86 | 0.97 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 2.51 on 04/23/24 | 3.18 on 01/31/24 | 1.58 on 04/25/23 | 0.94 on 02/26/24 |
| Latest Earnings Date | 05/05/22 | 04/23/24 | 05/01/24 | 07/25/23 | 05/06/24 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.520 on 02/08/24 | 0.660 on 04/08/24 | N/A | 0.360 on 03/07/24 |
| Next Ex-Dividends Date | 02/10/22 | 05/16/24 | 04/08/24 | N/A | 03/07/24 |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 29.23 | 37.72 | 16.80 | 15.00 |