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 | LIF |
| Company | ADT Inc | Allegion Plc | Msa Safety Inc | Resideo Technologies Inc | Life360 Inc |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NASDAQ |
| Open | 6.28 | 136.51 | 167.08 | 31.95 | 48.90 |
| High | 6.45 | 140.43 | 170.46 | 32.32 | 53.54 |
| Low | 6.28 | 135.89 | 165.92 | 30.78 | 48.90 |
| Latest | 6.39 | 139.71 | 170.46 | 30.96 | 53.08 |
| Change | +0.09 | +2.71 | +2.84 | -1.38 | +4.14 |
| % Change | +1.43% | +1.98% | +1.69% | -4.27% | +8.46% |
| Volume | 12,233,900 | 1,917,700 | 478,800 | 5,331,900 | 1,052,900 |
| 20-Day Average Volume | 9,663,560 | 1,157,155 | 373,480 | 1,347,270 | 758,140 |
| Previous Close | 6.30 | 137.00 | 167.62 | 32.34 | 48.94 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 6.65 | 131.96 | 162.73 | 31.05 | 47.21 |
| 20-Day Raw Stochastic | 22.73% | 94.69% | 100.00% | 40.27% | 96.09% |
| 20-Day Relative Strength | 38.93 | 57.00 | 55.38 | 46.07 | 62.69 |
| Weighted Alpha | -27.83 | -8.81 | +0.95 | +45.70 | -21.40 |
| Today's Opinion | 100% Sell | 56% Sell | 48% Sell | 100% Sell | 8% Buy |
| Previous Opinion | 100% Sell | 64% Sell | 56% Sell | 88% Sell | 8% Sell |
| Last Month's Opinion | 80% Sell | 100% Sell | 40% Sell | 100% Sell | 100% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.89% since 06/18/26 | +4.60% since 06/18/26 | +3.69% since 06/18/26 | -2.98% since 06/18/26 | +8.28% since 06/18/26 |
| Low | 6.24 on 06/25/26 | 128.69 on 06/24/26 | 162.43 on 06/23/26 | 30.24 on 06/23/26 | 46.21 on 06/23/26 |
| High | 6.63 on 06/22/26 | 140.43 on 06/26/26 | 170.46 on 06/26/26 | 32.98 on 06/25/26 | 53.54 on 06/26/26 |
| 1-Month | |||||
| %Chg | -7.79% since 05/26/26 | +6.15% since 05/26/26 | -1.60% since 05/26/26 | +3.48% since 05/26/26 | +29.97% since 05/26/26 |
| Low | 6.24 on 06/25/26 | 126.86 on 06/03/26 | 155.78 on 06/11/26 | 29.45 on 06/11/26 | 40.17 on 05/28/26 |
| High | 7.03 on 05/27/26 | 140.43 on 06/26/26 | 174.71 on 05/27/26 | 33.20 on 06/15/26 | 53.54 on 06/26/26 |
| 3-Month | |||||
| %Chg | -3.47% since 03/26/26 | -4.17% since 03/26/26 | +1.65% since 03/26/26 | -9.92% since 03/26/26 | +33.77% since 03/26/26 |
| Low | 6.24 on 06/25/26 | 125.00 on 05/20/26 | 155.78 on 06/11/26 | 26.72 on 05/19/26 | 37.01 on 04/13/26 |
| 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 | 53.54 on 06/26/26 |
| 6-Month | |||||
| %Chg | -21.50% since 12/26/25 | -13.11% since 12/26/25 | +4.03% since 12/26/25 | -13.98% since 12/26/25 | -20.02% since 12/26/25 |
| Low | 6.24 on 06/25/26 | 125.00 on 05/20/26 | 155.78 on 06/11/26 | 26.72 on 05/19/26 | 37.01 on 04/13/26 |
| 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 | 71.26 on 01/23/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 5,057,647 | 12,006,118 | 6,580,438 | 4,688,149 | 4,301,178 |
| Shares Outstanding, K | 791,494 | 85,936 | 38,604 | 151,426 | 81,032 |
| Annual Sales | 5,128,610,000 | 4,067,300,000 | 1,874,810,000 | 7,472,000,000 | 489,480,000 |
| Annual Net Income | 595,950,000 | 643,800,000 | 278,920,000 | -527,000,000 | 150,830,000 |
| Last Quarter Sales | 1,278,530,000 | 1,033,600,000 | 463,630,000 | 1,912,000,000 | 143,120,000 |
| Last Quarter Net Income | 168,370,000 | 138,100,000 | 71,270,000 | 38,000,000 | 2,780,000 |
| 60-Month Beta | 1.02 | 0.87 | 0.96 | 1.64 | 2.63 |
| 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 | 0.19 on 05/11/26 |
| Earnings Date | 07/23/26 | 07/23/26 | 08/03/26 | 08/04/26 | 08/10/26 |
| Most Recent Dividend | 0.055 on 06/11/26 | 0.550 on 06/15/26 | 0.540 on 05/15/26 | N/A | N/A |
| Next Ex-Dividends Date | 06/11/26 | 06/15/26 | 05/15/26 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 7.34 | 17.29 | 20.69 | 13.17 | 143.46 |