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 | PYPL | FISV |
| Company | Alliance Data Systems Corp | Visa Inc | Mastercard Inc | Paypal Holdings | Fiserv Inc |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NASDAQ | NASDAQ |
| Open | 56.84 | 317.65 | 477.35 | 44.34 | 56.00 |
| High | 57.82 | 317.65 | 481.96 | 44.50 | 56.40 |
| Low | 56.29 | 309.00 | 464.52 | 42.31 | 53.00 |
| Latest | 56.80 | 312.40 | 471.55 | 42.61 | 55.08 |
| Change | +0.65 | -4.92 | -6.13 | -1.92 | -1.38 |
| % Change | +1.16% | -1.55% | -1.28% | -4.31% | -2.44% |
| Volume | 463,800 | 8,991,603 | 5,226,564 | 19,201,699 | 10,250,100 |
| 20-Day Average Volume | 977,735 | 8,208,675 | 3,743,190 | 15,028,315 | 7,280,085 |
| Previous Close | 56.15 | 317.32 | 477.68 | 44.53 | 56.46 |
| 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 | 324.45 | 494.13 | 44.68 | 55.75 |
| 20-Day Raw Stochastic | 36.42% | 12.99% | 14.53% | 5.83% | 42.11% |
| 20-Day Relative Strength | 42.19 | 43.25 | 36.99 | 36.71 | 44.54 |
| Weighted Alpha | -53.20 | -14.65 | -21.89 | -40.98 | -48.03 |
| Today's Opinion | 100% Sell | 64% Sell | 100% Sell | 100% Sell | 100% Sell |
| Previous Opinion | 100% Sell | 48% Sell | 100% Sell | 100% Sell | 88% Sell |
| Last Month's Opinion | 88% Sell | 24% Sell | 72% Sell | 24% Sell | 24% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | -4.64% since 05/27/26 | -4.75% since 05/27/26 | -2.63% since 05/27/26 | -0.97% since 05/27/26 |
| Low | 55.70 on 03/28/22 | 309.00 on 06/03/26 | 464.52 on 06/03/26 | 42.31 on 06/03/26 | 53.00 on 06/03/26 |
| High | 59.19 on 03/30/22 | 331.67 on 05/29/26 | 500.11 on 05/29/26 | 45.99 on 06/01/26 | 59.08 on 06/01/26 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | -4.76% since 05/01/26 | -4.83% since 05/01/26 | -15.52% since 05/01/26 | -11.36% since 05/01/26 |
| Low | 53.30 on 03/08/22 | 309.00 on 06/03/26 | 464.52 on 06/03/26 | 42.31 on 06/03/26 | 52.17 on 05/13/26 |
| High | 65.38 on 03/02/22 | 335.17 on 05/19/26 | 512.90 on 05/19/26 | 51.06 on 05/04/26 | 64.03 on 05/04/26 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | -2.63% since 03/03/26 | -10.06% since 03/03/26 | -8.13% since 03/03/26 | -12.42% since 03/03/26 |
| Low | 53.30 on 03/08/22 | 293.89 on 04/01/26 | 464.52 on 06/03/26 | 42.31 on 06/03/26 | 52.17 on 05/13/26 |
| High | 75.60 on 01/13/22 | 341.98 on 04/29/26 | 534.21 on 04/29/26 | 52.30 on 04/21/26 | 65.29 on 04/21/26 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | -5.22% since 12/03/25 | -14.84% since 12/03/25 | -30.42% since 12/03/25 | -17.73% since 12/03/25 |
| Low | 53.30 on 03/08/22 | 293.89 on 04/01/26 | 464.52 on 06/03/26 | 38.46 on 02/12/26 | 52.17 on 05/13/26 |
| High | 105.64 on 10/04/21 | 358.62 on 01/06/26 | 589.67 on 01/08/26 | 62.94 on 12/05/25 | 70.41 on 01/08/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 569,197,504 | 422,070,400 | 39,280,132 | 30,107,522 |
| Shares Outstanding, K | 49,948 | 1,793,765 | 883,584 | 882,105 | 533,254 |
| Annual Sales | 3,655,000,000 | 40,000,000,000 | 32,791,000,000 | 33,172,000,000 | 21,193,000,000 |
| Annual Net Income | 801,000,000 | 20,058,000,000 | 14,968,000,000 | 5,233,000,000 | 3,480,000,000 |
| Last Quarter Sales | 458,400,000 | 11,230,000,000 | 8,398,000,000 | 8,353,000,000 | 5,027,000,000 |
| Last Quarter Net Income | 17,600,000 | 6,021,000,000 | 3,882,000,000 | 1,113,000,000 | 571,000,000 |
| 60-Month Beta | 2.12 | 0.77 | 0.74 | 1.34 | 0.79 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 3.31 on 04/28/26 | 4.60 on 04/30/26 | 1.34 on 05/05/26 | 1.79 on 05/05/26 |
| Earnings Date | 05/05/22 | 08/04/26 | 07/30/26 | 08/04/26 | 07/22/26 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.670 on 05/12/26 | 0.870 on 04/09/26 | 0.140 on 06/04/26 | N/A |
| Next Ex-Dividends Date | 02/10/22 | 05/12/26 | 04/09/26 | 06/04/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 25.95 | 27.68 | 8.51 | 7.12 |