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 | 6.51 | 165.54 | 33.59 | ||
| High | 6.60 | 168.85 | 33.88 | ||
| Low | 6.43 | 159.98 | 32.45 | ||
| Latest | 6.47 | 160.69 | 32.63 | ||
| Change | +0.01 | -4.57 | -0.68 | ||
| % Change | +0.15% | -2.77% | -2.04% | ||
| Volume | 9,744,600 | 297,000 | 910,600 | ||
| 20-Day Average Volume | 11,097,005 | 196,125 | 1,196,910 | ||
| Previous Close | 6.46 | 165.26 | 33.31 | ||
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 6.58 | 177.69 | 34.53 | ||
| 20-Day Raw Stochastic | 28.57% | 1.88% | 7.88% | ||
| 20-Day Relative Strength | 35.45 | 29.61 | 42.29 | ||
| Weighted Alpha | -26.59 | +8.65 | +89.99 | ||
| Today's Opinion | 100% Sell | 8% Sell | 40% Sell | ||
| Previous Opinion | 100% Sell | 8% Sell | 40% Sell | ||
| Last Month's Opinion | 88% Sell | 100% Buy | 72% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -1.52% since 03/23/26 | -7.41% since 03/23/26 | -5.97% since 03/23/26 | ||
| Low | 6.43 on 03/30/26 | 159.98 on 03/30/26 | 32.45 on 03/30/26 | ||
| High | 6.70 on 03/25/26 | 177.40 on 03/25/26 | 36.06 on 03/25/26 | ||
| 1-Month | |||||
| %Chg | -19.33% since 02/27/26 | -17.77% since 02/27/26 | -15.68% since 02/27/26 | ||
| Low | 6.25 on 03/09/26 | 159.98 on 03/30/26 | 32.18 on 03/09/26 | ||
| High | 7.39 on 03/02/26 | 199.16 on 03/02/26 | 38.78 on 03/02/26 | ||
| 3-Month | |||||
| %Chg | -20.52% since 12/26/25 | -1.93% since 12/26/25 | -9.34% since 12/26/25 | ||
| Low | 6.25 on 03/09/26 | 159.67 on 01/02/26 | 32.18 on 03/09/26 | ||
| High | 8.35 on 01/09/26 | 208.92 on 02/12/26 | 42.95 on 02/25/26 | ||
| 6-Month | |||||
| %Chg | -26.56% since 09/26/25 | -5.96% since 09/26/25 | -21.05% since 09/26/25 | ||
| Low | 6.25 on 03/09/26 | 151.10 on 11/03/25 | 28.66 on 11/20/25 | ||
| High | 8.89 on 11/03/25 | 208.92 on 02/12/26 | 45.29 on 10/27/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 5,297,988 | 6,407,956 | 5,038,038 | ||
| Shares Outstanding, K | 820,122 | 38,775 | 151,247 | ||
| 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 | 1,276,130,000 | 510,910,000 | 1,895,000,000 | ||
| Last Quarter Net Income | 145,390,000 | 86,940,000 | 136,000,000 | ||
| 60-Month Beta | 1.00 | 0.96 | 1.71 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 03/02/26 | 2.38 on 02/11/26 | 0.50 on 02/24/26 | ||
| Latest Earnings Date | 04/23/26 | 05/05/26 | 05/05/26 | ||
| Most Recent Dividend | 0.055 on 03/12/26 | 0.530 on 02/13/26 | N/A | ||
| Next Ex-Dividends Date | 03/12/26 | 02/13/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 7.88 | 21.15 | 14.88 | ||