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 | 7.68 | 199.02 | 35.50 | ||
| High | 7.81 | 204.32 | 36.47 | ||
| Low | 7.59 | 196.54 | 35.50 | ||
| Latest | 7.74 | 201.94 | 35.83 | ||
| Change | +0.10 | -0.61 | +0.26 | ||
| % Change | +1.31% | -0.30% | +0.73% | ||
| Volume | 11,676,062 | 257,481 | 818,354 | ||
| 20-Day Average Volume | 15,158,840 | 228,670 | 1,410,480 | ||
| Previous Close | 7.64 | 202.55 | 35.57 | ||
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 7.98 | 186.51 | 35.60 | ||
| 20-Day Raw Stochastic | 30.76% | 79.69% | 50.19% | ||
| 20-Day Relative Strength | 42.60 | 74.83 | 50.48 | ||
| Weighted Alpha | -3.04 | +35.59 | +82.20 | ||
| Today's Opinion | 100% Sell | 100% Buy | 24% Buy | ||
| Previous Opinion | 100% Sell | 100% Buy | 8% Buy | ||
| Last Month's Opinion | 24% Sell | 56% Buy | 72% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.09% since 02/06/26 | +4.56% since 02/06/26 | -1.51% since 02/06/26 | ||
| Low | 7.49 on 02/12/26 | 190.03 on 02/09/26 | 35.31 on 02/12/26 | ||
| High | 8.27 on 02/11/26 | 208.92 on 02/12/26 | 37.26 on 02/12/26 | ||
| 1-Month | |||||
| %Chg | -4.91% since 01/13/26 | +14.32% since 01/13/26 | -4.73% since 01/13/26 | ||
| Low | 7.49 on 02/12/26 | 174.55 on 01/29/26 | 33.22 on 01/28/26 | ||
| High | 8.32 on 01/15/26 | 208.92 on 02/12/26 | 39.15 on 01/15/26 | ||
| 3-Month | |||||
| %Chg | -7.64% since 11/13/25 | +26.79% since 11/13/25 | +14.91% since 11/13/25 | ||
| Low | 7.49 on 02/12/26 | 152.86 on 11/20/25 | 28.66 on 11/20/25 | ||
| High | 8.40 on 11/14/25 | 208.92 on 02/12/26 | 39.15 on 01/15/26 | ||
| 6-Month | |||||
| %Chg | -11.85% since 08/13/25 | +16.10% since 08/13/25 | +9.14% since 08/13/25 | ||
| Low | 7.49 on 02/12/26 | 151.10 on 11/03/25 | 28.66 on 11/20/25 | ||
| High | 8.94 on 09/15/25 | 208.92 on 02/12/26 | 45.29 on 10/27/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 6,262,990 | 7,950,988 | 5,325,363 | ||
| Shares Outstanding, K | 819,763 | 39,152 | 149,715 | ||
| Annual Sales | 4,898,450,000 | 1,808,140,000 | 6,761,000,000 | ||
| Annual Net Income | 501,050,000 | 284,970,000 | 116,000,000 | ||
| Last Quarter Sales | 1,297,950,000 | 468,450,000 | 1,864,000,000 | ||
| Last Quarter Net Income | 145,130,000 | 69,610,000 | 156,000,000 | ||
| 60-Month Beta | 0.98 | 0.98 | 1.73 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 11/04/25 | 2.38 on 02/11/26 | 0.89 on 11/05/25 | ||
| Latest Earnings Date | 02/26/26 | 05/05/26 | 02/24/26 | ||
| Most Recent Dividend | 0.055 on 12/11/25 | 0.530 on 02/13/26 | N/A | ||
| Next Ex-Dividends Date | 12/11/25 | 02/13/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 9.52 | 24.81 | 14.98 | ||