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 | MSA | REZI | BRC |
| Company | ADT Inc | Allegion Plc | Msa Safety Inc | Resideo Technologies Inc | Brady Corp |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NYSE |
| Open | 6.85 | 126.00 | 172.27 | 28.40 | 77.00 |
| High | 6.98 | 129.83 | 173.34 | 29.00 | 84.43 |
| Low | 6.82 | 125.55 | 169.05 | 28.06 | 77.00 |
| Latest | 6.98 | 128.47 | 169.52 | 28.25 | 84.43 |
| Change | +0.15 | +2.82 | -1.72 | -0.10 | +13.47 |
| % Change | +2.20% | +2.24% | -1.00% | -0.35% | +18.98% |
| Volume | 10,553,900 | 1,119,400 | 213,100 | 1,787,500 | 1,026,400 |
| 20-Day Average Volume | 14,409,280 | 1,188,640 | 281,300 | 1,528,565 | 351,825 |
| Previous Close | 6.83 | 125.65 | 171.24 | 28.35 | 70.96 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 7.08 | 136.47 | 169.73 | 37.86 | 79.72 |
| 20-Day Raw Stochastic | 26.92% | 12.32% | 38.12% | 1.39% | 81.29% |
| 20-Day Relative Strength | 49.06 | 35.93 | 47.71 | 28.32 | 55.27 |
| Weighted Alpha | -18.57 | -18.75 | +4.08 | +42.70 | +19.25 |
| Today's Opinion | 64% Sell | 100% Sell | 80% Sell | 8% Buy | Hold |
| Previous Opinion | 80% Sell | 100% Sell | 64% Sell | 8% Buy | 72% Sell |
| Last Month's Opinion | 56% Sell | 88% Sell | 8% Buy | 88% Buy | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.80% since 05/11/26 | -2.93% since 05/11/26 | +0.56% since 05/11/26 | -24.61% since 05/11/26 | +10.48% since 05/11/26 |
| Low | 6.70 on 05/12/26 | 125.55 on 05/18/26 | 165.84 on 05/12/26 | 28.06 on 05/18/26 | 70.57 on 05/15/26 |
| High | 6.99 on 05/13/26 | 133.15 on 05/13/26 | 177.43 on 05/14/26 | 37.92 on 05/12/26 | 84.43 on 05/18/26 |
| 1-Month | |||||
| %Chg | -3.99% since 04/17/26 | -10.98% since 04/17/26 | -2.13% since 04/17/26 | -29.87% since 04/17/26 | +0.27% since 04/17/26 |
| Low | 6.70 on 05/12/26 | 125.55 on 05/18/26 | 163.83 on 04/29/26 | 28.06 on 05/18/26 | 70.57 on 05/15/26 |
| High | 7.74 on 04/30/26 | 149.26 on 04/27/26 | 178.76 on 05/07/26 | 41.76 on 05/07/26 | 87.62 on 04/22/26 |
| 3-Month | |||||
| %Chg | -11.20% since 02/18/26 | -20.99% since 02/18/26 | -15.15% since 02/18/26 | -23.23% since 02/18/26 | -11.37% since 02/18/26 |
| Low | 6.25 on 03/09/26 | 125.55 on 05/18/26 | 158.56 on 03/31/26 | 28.06 on 05/18/26 | 70.57 on 05/15/26 |
| High | 8.14 on 02/26/26 | 164.64 on 02/19/26 | 200.93 on 02/19/26 | 42.95 on 02/25/26 | 99.29 on 02/19/26 |
| 6-Month | |||||
| %Chg | -12.42% since 11/18/25 | -20.24% since 11/18/25 | +8.03% since 11/18/25 | -4.27% since 11/18/25 | +12.24% since 11/18/25 |
| Low | 6.25 on 03/09/26 | 125.55 on 05/18/26 | 152.86 on 11/20/25 | 28.06 on 05/18/26 | 70.57 on 05/15/26 |
| High | 8.35 on 01/09/26 | 183.11 on 02/12/26 | 208.92 on 02/12/26 | 42.95 on 02/25/26 | 99.29 on 02/19/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 5,405,905 | 10,797,858 | 6,610,550 | 4,292,927 | 3,351,299 |
| Shares Outstanding, K | 791,494 | 85,936 | 38,604 | 151,426 | 47,228 |
| Annual Sales | 5,128,610,000 | 4,067,300,000 | 1,874,810,000 | 7,472,000,000 | 1,513,610,000 |
| Annual Net Income | 595,950,000 | 643,800,000 | 278,920,000 | -527,000,000 | 189,260,000 |
| Last Quarter Sales | 1,278,530,000 | 1,033,600,000 | 463,630,000 | 1,895,000,000 | 384,140,000 |
| Last Quarter Net Income | 168,370,000 | 138,100,000 | 71,270,000 | 136,000,000 | 48,050,000 |
| 60-Month Beta | 1.06 | 0.89 | 0.97 | 1.75 | 0.61 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 04/30/26 | 1.80 on 04/28/26 | 1.99 on 05/04/26 | 0.65 on 05/12/26 | 1.09 on 02/19/26 |
| Earnings Date | 07/23/26 | 07/23/26 | 08/03/26 | 08/04/26 | 05/18/26 |
| Most Recent Dividend | 0.055 on 03/12/26 | 0.550 on 03/13/26 | 0.540 on 05/15/26 | N/A | 0.245 on 04/09/26 |
| Next Ex-Dividends Date | 06/11/26 | 06/15/26 | 05/15/26 | N/A | 04/09/26 |
| Ratios | |||||
| Price/Earnings ttm | 7.94 | 16.23 | 21.20 | 12.80 | 14.88 |