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 | ALLE | LIF | MSA | REZI |
| Company | ADT Inc | Allegion Plc | Life360 Inc | Msa Safety Inc | Resideo Technologies Inc |
| Price Information | |||||
| Exchange | NYSE | NYSE | NASDAQ | NYSE | NYSE |
| Open | 8.12 | 161.81 | 79.02 | 162.96 | 34.31 |
| High | 8.18 | 163.10 | 79.02 | 165.24 | 34.59 |
| Low | 8.09 | 158.82 | 76.34 | 161.71 | 33.66 |
| Latest | 8.18 | 159.08 | 78.00 | 162.33 | 33.81 |
| Change | +0.07 | -1.77 | +2.48 | -0.88 | -0.44 |
| % Change | +0.86% | -1.10% | +3.28% | -0.54% | -1.28% |
| Volume | 6,429,400 | 1,160,500 | 746,100 | 230,100 | 1,112,400 |
| 20-Day Average Volume | 7,029,425 | 787,655 | 1,193,345 | 227,790 | 2,150,350 |
| Previous Close | 8.11 | 160.85 | 75.52 | 163.21 | 34.25 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 8.10 | 163.67 | 76.01 | 159.39 | 31.74 |
| 20-Day Raw Stochastic | 55.32% | 3.26% | 38.82% | 64.51% | 81.25% |
| 20-Day Relative Strength | 47.35 | 37.99 | 44.25 | 50.29 | 46.40 |
| Weighted Alpha | +5.98 | +13.45 | +51.93 | -5.86 | +54.75 |
| Today's Opinion | 56% Sell | 8% Sell | 8% Buy | 56% Sell | 24% Buy |
| Previous Opinion | 56% Sell | 8% Buy | 8% Sell | 40% Sell | 24% Buy |
| Last Month's Opinion | 8% Sell | 40% Buy | 40% Buy | 40% Sell | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.85% since 11/28/25 | -4.19% since 11/28/25 | -2.02% since 11/28/25 | +0.64% since 11/28/25 | +2.49% since 11/28/25 |
| Low | 8.09 on 12/01/25 | 158.82 on 12/05/25 | 72.17 on 12/03/25 | 159.78 on 12/01/25 | 32.31 on 12/01/25 |
| High | 8.27 on 12/03/25 | 167.01 on 12/01/25 | 79.02 on 12/05/25 | 167.54 on 12/03/25 | 35.00 on 12/04/25 |
| 1-Month | |||||
| %Chg | +0.74% since 11/05/25 | -4.06% since 11/05/25 | -18.26% since 11/05/25 | +1.48% since 11/05/25 | -17.66% since 11/05/25 |
| Low | 7.79 on 11/20/25 | 158.73 on 11/18/25 | 66.59 on 11/19/25 | 152.86 on 11/20/25 | 28.66 on 11/20/25 |
| High | 8.49 on 11/13/25 | 169.45 on 11/13/25 | 95.98 on 11/10/25 | 167.54 on 12/03/25 | 35.00 on 12/04/25 |
| 3-Month | |||||
| %Chg | -5.98% since 09/05/25 | -7.44% since 09/05/25 | -16.52% since 09/05/25 | -4.77% since 09/05/25 | -5.43% since 09/05/25 |
| Low | 7.76 on 11/04/25 | 158.73 on 11/18/25 | 66.59 on 11/19/25 | 151.10 on 11/03/25 | 28.66 on 11/20/25 |
| High | 8.94 on 09/15/25 | 180.68 on 10/21/25 | 112.54 on 10/06/25 | 177.20 on 10/06/25 | 45.29 on 10/27/25 |
| 6-Month | |||||
| %Chg | -0.85% since 06/05/25 | +15.08% since 06/05/25 | +19.93% since 06/05/25 | -1.77% since 06/05/25 | +61.69% since 06/05/25 |
| Low | 7.76 on 11/04/25 | 134.67 on 06/13/25 | 59.43 on 06/23/25 | 151.10 on 11/03/25 | 20.41 on 06/13/25 |
| High | 8.94 on 09/15/25 | 180.68 on 10/21/25 | 112.54 on 10/06/25 | 182.85 on 08/05/25 | 45.29 on 10/27/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 6,705,662 | 13,685,969 | 6,115,278 | 6,355,545 | 5,061,865 |
| Shares Outstanding, K | 819,763 | 86,032 | 78,401 | 39,152 | 149,715 |
| Annual Sales | 4,898,450,000 | 3,772,200,000 | 371,480,000 | 1,808,140,000 | 6,761,000,000 |
| Annual Net Income | 501,050,000 | 597,500,000 | -4,560,000 | 284,970,000 | 116,000,000 |
| Last Quarter Sales | 1,297,950,000 | 1,070,200,000 | 124,500,000 | 468,450,000 | 1,864,000,000 |
| Last Quarter Net Income | 145,130,000 | 188,400,000 | 9,790,000 | 69,610,000 | 156,000,000 |
| 60-Month Beta | 0.94 | 1.03 | 3.60 | 0.96 | 1.74 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 11/04/25 | 2.30 on 10/23/25 | 0.11 on 11/10/25 | 1.94 on 10/28/25 | 0.89 on 11/05/25 |
| Latest Earnings Date | 11/04/25 | 10/23/25 | 11/11/25 | 10/28/25 | 11/05/25 |
| Most Recent Dividend | 0.055 on 09/11/25 | 0.510 on 09/15/25 | N/A | 0.530 on 11/14/25 | N/A |
| Next Ex-Dividends Date | 12/11/25 | 12/16/25 | N/A | 11/14/25 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 9.89 | 19.96 | 222.12 | 20.92 | 14.09 |