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 | 8.26 | 183.29 | 38.09 | ||
| High | 8.28 | 183.29 | 38.19 | ||
| Low | 8.22 | 182.39 | 37.38 | ||
| Latest | 8.23 | 183.49 | 38.08 | ||
| Change | -0.05 | +0.46 | +0.08 | ||
| % Change | -0.60% | +0.25% | +0.21% | ||
| Volume | 73,684 | 2,095 | 39,668 | ||
| 20-Day Average Volume | 4,311,959 | 232,200 | 1,150,547 | ||
| Previous Close | 8.28 | 183.03 | 38.00 | ||
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 8.15 | 168.36 | 36.22 | ||
| 20-Day Raw Stochastic | 68.83% | 99.07% | 70.50% | ||
| 20-Day Relative Strength | 52.17 | 72.46 | 57.42 | ||
| Weighted Alpha | +8.81 | +16.73 | +94.76 | ||
| Today's Opinion | 24% Sell | 56% Buy | 72% Buy | ||
| Previous Opinion | 24% Sell | 56% Buy | 72% Buy | ||
| Last Month's Opinion | 64% Sell | 88% Sell | 40% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.18% since 01/09/26 | +5.22% since 01/09/26 | +1.60% since 01/09/26 | ||
| Low | 8.10 on 01/13/26 | 171.18 on 01/12/26 | 36.63 on 01/12/26 | ||
| High | 8.32 on 01/15/26 | 183.29 on 01/16/26 | 39.15 on 01/15/26 | ||
| 1-Month | |||||
| %Chg | +1.17% since 12/16/25 | +14.93% since 12/16/25 | +4.42% since 12/16/25 | ||
| Low | 7.97 on 01/05/26 | 158.04 on 12/19/25 | 34.24 on 01/07/26 | ||
| High | 8.35 on 01/09/26 | 183.29 on 01/16/26 | 39.15 on 01/15/26 | ||
| 3-Month | |||||
| %Chg | -3.46% since 10/16/25 | +10.92% since 10/16/25 | -8.95% since 10/16/25 | ||
| Low | 7.76 on 11/04/25 | 151.10 on 11/03/25 | 28.66 on 11/20/25 | ||
| High | 8.89 on 11/03/25 | 183.29 on 01/16/26 | 45.29 on 10/27/25 | ||
| 6-Month | |||||
| %Chg | -1.96% since 07/16/25 | +6.66% since 07/16/25 | +61.20% since 07/16/25 | ||
| Low | 7.76 on 11/04/25 | 151.10 on 11/03/25 | 23.38 on 07/17/25 | ||
| High | 8.94 on 09/15/25 | 183.29 on 01/16/26 | 45.29 on 10/27/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 6,787,638 | 7,165,991 | 5,689,170 | ||
| 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 | 0.94 | 0.97 | 1.71 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 11/04/25 | 1.94 on 10/28/25 | 0.89 on 11/05/25 | ||
| Latest Earnings Date | 02/26/26 | 02/11/26 | 02/19/26 | ||
| Most Recent Dividend | 0.055 on 12/11/25 | 0.530 on 11/14/25 | N/A | ||
| Next Ex-Dividends Date | 12/11/25 | 02/13/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 10.06 | 23.09 | 15.58 | ||