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 | 362.00 | 561.11 | 58.34 | 52.35 |
| High | 57.82 | 364.17 | 566.77 | 59.00 | 53.04 |
| Low | 56.29 | 359.40 | 559.62 | 58.32 | 51.20 |
| Last | 56.80 | 359.72 | 561.50 | 58.51 | 52.07 |
| Change | +0.65 | -2.78 | -1.45 | -0.56 | -0.34 |
| Percent Change | +1.16% | -0.77% | -0.26% | -0.95% | -0.65% |
| Volume | 463,800 | 1,963,737 | 858,164 | 2,598,800 | 2,984,461 |
| 20-Day Average Volume | 977,735 | 6,755,946 | 2,995,598 | 17,983,943 | 7,825,371 |
| Previous | 56.15 | 362.50 | 562.95 | 59.07 | 52.41 |
| 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 | 361.96 | 554.87 | 56.79 | 52.42 |
| 20-Day Raw Stochastic | 36.42% | 46.17% | 63.33% | 89.27% | 32.17% |
| 20-Day Relative Strength | 42.19 | 55.37 | 59.27 | 67.79 | 47.89 |
| Weighted Alpha | -53.20 | +8.84 | +1.20 | -3.03 | -40.16 |
| Today's Opinion | 100% Sell | 72% Buy | 72% Buy | 72% Buy | 72% Sell |
| Yesterday's Opinion | 100% Sell | 88% Buy | 72% Buy | 72% Buy | 40% Sell |
| Last Month's Opinion | 88% Sell | 88% Buy | 8% Buy | 40% Sell | 88% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | -1.48% since 08/03/26 | -1.63% since 08/03/26 | +1.15% since 08/03/26 | -4.73% since 08/03/26 |
| Low | 55.70 on 03/28/22 | 359.56 on 08/10/26 | 559.62 on 08/10/26 | 57.18 on 08/04/26 | 49.56 on 08/06/26 |
| High | 59.19 on 03/30/22 | 372.40 on 08/05/26 | 578.26 on 08/05/26 | 59.99 on 08/07/26 | 56.63 on 08/05/26 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | +3.24% since 07/10/26 | +6.63% since 07/10/26 | +26.37% since 07/10/26 | +2.64% since 07/10/26 |
| Low | 53.30 on 03/08/22 | 348.50 on 07/23/26 | 523.61 on 07/23/26 | 46.28 on 07/13/26 | 49.48 on 07/14/26 |
| High | 65.38 on 03/02/22 | 373.97 on 07/29/26 | 583.71 on 08/03/26 | 59.99 on 08/07/26 | 56.63 on 08/05/26 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | +13.01% since 05/08/26 | +13.36% since 05/08/26 | +29.02% since 05/08/26 | -6.67% since 05/08/26 |
| Low | 53.30 on 03/08/22 | 309.00 on 06/03/26 | 464.52 on 06/03/26 | 40.20 on 06/11/26 | 47.04 on 06/22/26 |
| High | 75.60 on 01/13/22 | 373.97 on 07/29/26 | 583.71 on 08/03/26 | 59.99 on 08/07/26 | 59.08 on 06/01/26 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | +9.78% since 02/10/26 | +3.94% since 02/10/26 | +41.08% since 02/10/26 | -17.27% since 02/10/26 |
| 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 | 47.04 on 06/22/26 |
| High | 105.64 on 10/04/21 | 373.97 on 07/29/26 | 583.71 on 08/03/26 | 59.99 on 08/07/26 | 65.29 on 04/21/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 650,239,808 | 497,413,600 | 50,532,080 | 27,947,842 |
| Shares Outstanding, K | 49,948 | 1,793,765 | 883,584 | 855,461 | 533,254 |
| Annual Sales, $M | 3,655,000,000 | 40,000,000,000 | 32,791,000,000 | 33,172,000,000 | 21,193,000,000 |
| Annual Net Income, $M | 801,000,000 | 20,058,000,000 | 14,968,000,000 | 5,233,000,000 | 3,480,000,000 |
| Last Qtr Sales, $M | 458,400,000 | 11,633,000,000 | 9,277,000,000 | 8,682,000,000 | 5,027,000,000 |
| Last Qtr Income, $M | 17,600,000 | 5,628,000,000 | 4,388,000,000 | 1,104,000,000 | 571,000,000 |
| 60-Month Beta | 2.12 | 0.74 | 0.72 | 1.30 | 0.80 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 3.32 on 07/28/26 | 5.04 on 07/30/26 | 1.38 on 07/28/26 | 1.84 on 08/06/26 |
| Latest Earnings Date | 05/05/22 | 10/27/26 | 10/29/26 | 10/27/26 | 11/04/26 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.670 on 08/11/26 | 0.870 on 07/09/26 | 0.140 on 06/04/26 | N/A |
| Next Ex-Dividend Date | 02/10/22 | 08/11/26 | 07/09/26 | 09/04/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 28.99 | 30.67 | 11.30 | 7.06 |