ADT Inc (ADT)
[[ 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 | ADT | MSA | REZI | ||
| Company | ADT Inc | Msa Safety Inc | Resideo Technologies Inc | ||
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | ||
| Open | 6.46 | 162.16 | 30.82 | ||
| High | 6.63 | 164.98 | 31.91 | ||
| Low | 6.45 | 161.05 | 30.82 | ||
| Latest | 6.58 | 164.39 | 31.91 | ||
| Change | +0.10 | +4.19 | +1.50 | ||
| % Change | +1.54% | +2.62% | +4.93% | ||
| Volume | 17,846,400 | 824,100 | 1,946,000 | ||
| 20-Day Average Volume | 9,434,705 | 377,540 | 1,227,040 | ||
| Previous Close | 6.48 | 160.20 | 30.41 | ||
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 6.76 | 163.96 | 30.69 | ||
| 20-Day Raw Stochastic | 20.47% | 45.48% | 75.98% | ||
| 20-Day Relative Strength | 42.40 | 48.20 | 47.99 | ||
| Weighted Alpha | -23.39 | -3.05 | +59.99 | ||
| Today's Opinion | 100% Sell | 72% Sell | 88% Sell | ||
| Previous Opinion | 100% Sell | 88% Sell | 100% Sell | ||
| Last Month's Opinion | 64% Sell | 88% Sell | 8% Sell | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.08% since 06/11/26 | +3.07% since 06/11/26 | +2.37% since 06/11/26 | ||
| Low | 6.45 on 06/18/26 | 159.01 on 06/12/26 | 30.37 on 06/17/26 | ||
| High | 6.90 on 06/15/26 | 165.41 on 06/16/26 | 33.20 on 06/15/26 | ||
| 1-Month | |||||
| %Chg | -5.73% since 05/18/26 | -3.03% since 05/18/26 | +12.96% since 05/18/26 | ||
| Low | 6.45 on 06/18/26 | 155.78 on 06/11/26 | 26.72 on 05/19/26 | ||
| High | 7.09 on 05/22/26 | 174.71 on 05/27/26 | 33.20 on 06/15/26 | ||
| 3-Month | |||||
| %Chg | +0.61% since 03/18/26 | -5.27% since 03/18/26 | -5.03% since 03/18/26 | ||
| Low | 6.43 on 04/02/26 | 155.78 on 06/11/26 | 26.72 on 05/19/26 | ||
| High | 7.74 on 04/30/26 | 178.76 on 05/07/26 | 41.76 on 05/07/26 | ||
| 6-Month | |||||
| %Chg | -19.16% since 12/18/25 | +2.39% since 12/18/25 | -7.77% since 12/18/25 | ||
| Low | 6.25 on 03/09/26 | 155.78 on 06/11/26 | 26.72 on 05/19/26 | ||
| High | 8.35 on 01/09/26 | 208.92 on 02/12/26 | 42.95 on 02/25/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 5,208,031 | 6,346,111 | 4,832,004 | ||
| Shares Outstanding, K | 791,494 | 38,604 | 151,426 | ||
| Annual Sales | 5,128,610,000 | 1,874,810,000 | 7,472,000,000 | ||
| Annual Net Income | 595,950,000 | 278,920,000 | -527,000,000 | ||
| Last Quarter Sales | 1,278,530,000 | 463,630,000 | 1,912,000,000 | ||
| Last Quarter Net Income | 168,370,000 | 71,270,000 | 38,000,000 | ||
| 60-Month Beta | 1.01 | 0.96 | 1.64 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 04/30/26 | 1.99 on 05/04/26 | 0.65 on 05/12/26 | ||
| Earnings Date | 07/23/26 | 08/03/26 | 08/04/26 | ||
| Most Recent Dividend | 0.055 on 06/11/26 | 0.540 on 05/15/26 | N/A | ||
| Next Ex-Dividends Date | 06/11/26 | 05/15/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 7.45 | 19.44 | 12.94 | ||