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 | 310.50 | 507.37 | 50.75 | 62.40 |
| High | 57.82 | 312.20 | 509.65 | 50.88 | 62.86 |
| Low | 56.29 | 305.01 | 498.37 | 49.17 | 60.57 |
| Latest | 56.80 | 307.90 | 503.33 | 49.88 | 61.48 |
| Change | +0.65 | -3.39 | -6.83 | -1.34 | -1.78 |
| % Change | +1.16% | -1.09% | -1.34% | -2.62% | -2.81% |
| Volume | 463,800 | 4,523,501 | 1,439,746 | 7,191,083 | 2,512,321 |
| 20-Day Average Volume | 977,735 | 6,460,439 | 3,237,201 | 13,334,747 | 5,840,212 |
| Previous Close | 56.15 | 311.29 | 510.16 | 51.22 | 63.26 |
| 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 | 307.00 | 504.66 | 47.24 | 58.46 |
| 20-Day Raw Stochastic | 36.42% | 48.73% | 42.73% | 67.89% | 64.14% |
| 20-Day Relative Strength | 42.19 | 46.10 | 45.49 | 56.03 | 52.60 |
| Weighted Alpha | -53.20 | -11.65 | -10.26 | -23.98 | -45.83 |
| Today's Opinion | 100% Sell | 88% Sell | 96% Sell | 40% Sell | 56% Sell |
| Previous Opinion | 100% Sell | 56% Sell | 64% Sell | 24% Sell | 40% Sell |
| Last Month's Opinion | 88% Sell | 100% Sell | 100% Sell | 100% Sell | 100% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | -2.78% since 04/16/26 | -3.47% since 04/16/26 | -0.64% since 04/16/26 | -2.55% since 04/16/26 |
| Low | 55.70 on 03/28/22 | 305.08 on 04/23/26 | 498.37 on 04/23/26 | 49.17 on 04/23/26 | 60.57 on 04/23/26 |
| High | 59.19 on 03/30/22 | 319.44 on 04/17/26 | 527.47 on 04/17/26 | 52.30 on 04/21/26 | 65.29 on 04/21/26 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | +0.62% since 03/23/26 | +0.04% since 03/23/26 | +8.79% since 03/23/26 | +5.44% since 03/23/26 |
| Low | 53.30 on 03/08/22 | 293.89 on 04/01/26 | 480.50 on 03/27/26 | 43.55 on 03/27/26 | 52.91 on 03/27/26 |
| High | 65.38 on 03/02/22 | 319.44 on 04/17/26 | 527.47 on 04/17/26 | 52.30 on 04/21/26 | 65.29 on 04/21/26 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | -6.08% since 01/23/26 | -4.61% since 01/23/26 | -12.59% since 01/23/26 | -9.93% since 01/23/26 |
| Low | 53.30 on 03/08/22 | 293.89 on 04/01/26 | 480.50 on 03/27/26 | 38.46 on 02/12/26 | 52.91 on 03/27/26 |
| High | 75.60 on 01/13/22 | 337.59 on 02/05/26 | 561.92 on 02/05/26 | 57.12 on 01/26/26 | 67.90 on 01/26/26 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | -11.45% since 10/23/25 | -12.76% since 10/23/25 | -28.95% since 10/23/25 | -50.91% since 10/23/25 |
| Low | 53.30 on 03/08/22 | 293.89 on 04/01/26 | 480.50 on 03/27/26 | 38.46 on 02/12/26 | 52.91 on 03/27/26 |
| High | 105.64 on 10/04/21 | 358.62 on 01/06/26 | 589.67 on 01/08/26 | 79.21 on 10/28/25 | 128.78 on 10/28/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 565,044,928 | 454,966,784 | 46,081,304 | 33,777,608 |
| Shares Outstanding, K | 49,948 | 1,815,172 | 891,812 | 899,674 | 533,949 |
| 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 | 10,901,000,000 | 8,806,000,000 | 8,676,000,000 | 5,284,000,000 |
| Last Quarter Net Income | 17,600,000 | 5,853,000,000 | 4,060,000,000 | 1,437,000,000 | 811,000,000 |
| 60-Month Beta | 2.12 | 0.80 | 0.83 | 1.40 | 0.79 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 3.17 on 01/29/26 | 4.76 on 01/29/26 | 1.23 on 02/03/26 | 1.99 on 02/10/26 |
| Latest Earnings Date | 05/05/22 | 04/28/26 | 04/30/26 | 05/05/26 | 05/05/26 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.670 on 02/10/26 | 0.870 on 04/09/26 | 0.140 on 03/04/26 | N/A |
| Next Ex-Dividends Date | 02/10/22 | 02/10/26 | 04/09/26 | 03/04/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 26.07 | 30.04 | 9.60 | 7.32 |