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 | 8.21 | 161.01 | 163.01 | 36.40 | 68.29 |
| High | 8.23 | 163.21 | 163.65 | 36.96 | 68.60 |
| Low | 8.10 | 160.38 | 159.93 | 35.96 | 63.49 |
| Latest | 8.19 | 163.06 | 160.34 | 35.97 | 64.71 |
| Change | +0.03 | +2.23 | -2.06 | -0.22 | -2.86 |
| % Change | +0.37% | +1.39% | -1.27% | -0.61% | -4.23% |
| Volume | 7,447,033 | 1,039,745 | 207,805 | 1,273,757 | 1,323,424 |
| 20-Day Average Volume | 6,385,586 | 876,957 | 257,075 | 1,761,143 | 918,346 |
| Previous Close | 8.16 | 160.83 | 162.40 | 36.19 | 67.57 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 8.06 | 162.13 | 159.76 | 32.89 | 73.04 |
| 20-Day Raw Stochastic | 83.33% | 58.70% | 50.95% | 88.08% | 7.17% |
| 20-Day Relative Strength | 48.75 | 47.56 | 48.12 | 52.91 | 33.07 |
| Weighted Alpha | +13.28 | +21.98 | -3.23 | +79.30 | +29.66 |
| Today's Opinion | 56% Sell | 8% Buy | 72% Sell | 40% Buy | 40% Sell |
| Previous Opinion | 56% Sell | 8% Sell | 72% Sell | 40% Buy | 40% Sell |
| Last Month's Opinion | 8% Sell | 24% Buy | 56% Sell | 24% Buy | 8% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +1.99% since 12/08/25 | +2.64% since 12/08/25 | -0.04% since 12/08/25 | +6.64% since 12/08/25 | -12.04% since 12/08/25 |
| Low | 7.97 on 12/09/25 | 157.09 on 12/09/25 | 157.52 on 12/10/25 | 33.29 on 12/10/25 | 63.49 on 12/15/25 |
| High | 8.23 on 12/15/25 | 165.01 on 12/12/25 | 165.93 on 12/12/25 | 36.96 on 12/15/25 | 73.89 on 12/09/25 |
| 1-Month | |||||
| %Chg | -0.85% since 11/14/25 | +1.12% since 11/14/25 | +2.59% since 11/14/25 | +8.97% since 11/14/25 | -7.64% since 11/14/25 |
| Low | 7.79 on 11/20/25 | 157.09 on 12/09/25 | 152.86 on 11/20/25 | 28.66 on 11/20/25 | 63.49 on 12/15/25 |
| High | 8.27 on 11/28/25 | 167.26 on 11/26/25 | 167.54 on 12/03/25 | 36.96 on 12/15/25 | 80.51 on 11/28/25 |
| 3-Month | |||||
| %Chg | -6.61% since 09/15/25 | -7.46% since 09/15/25 | -5.14% since 09/15/25 | -7.60% since 09/15/25 | -36.86% since 09/15/25 |
| Low | 7.76 on 11/04/25 | 157.09 on 12/09/25 | 151.10 on 11/03/25 | 28.66 on 11/20/25 | 63.49 on 12/15/25 |
| High | 8.89 on 11/03/25 | 180.68 on 10/21/25 | 177.20 on 10/06/25 | 45.29 on 10/27/25 | 112.54 on 10/06/25 |
| 6-Month | |||||
| %Chg | +0.99% since 06/13/25 | +20.52% since 06/13/25 | -1.13% since 06/13/25 | +75.12% since 06/13/25 | +5.93% since 06/13/25 |
| Low | 7.76 on 11/04/25 | 134.68 on 06/17/25 | 151.10 on 11/03/25 | 20.65 on 06/16/25 | 59.43 on 06/23/25 |
| High | 8.94 on 09/15/25 | 180.68 on 10/21/25 | 182.85 on 08/05/25 | 45.29 on 10/27/25 | 112.54 on 10/06/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 6,689,266 | 13,836,525 | 6,358,285 | 5,418,186 | 5,297,556 |
| Shares Outstanding, K | 819,763 | 86,032 | 39,152 | 149,715 | 78,401 |
| Annual Sales | 4,898,450,000 | 3,772,200,000 | 1,808,140,000 | 6,761,000,000 | 371,480,000 |
| Annual Net Income | 501,050,000 | 597,500,000 | 284,970,000 | 116,000,000 | -4,560,000 |
| Last Quarter Sales | 1,297,950,000 | 1,070,200,000 | 468,450,000 | 1,864,000,000 | 124,500,000 |
| Last Quarter Net Income | 145,130,000 | 188,400,000 | 69,610,000 | 156,000,000 | 9,790,000 |
| 60-Month Beta | 0.94 | 1.03 | 0.96 | 1.74 | 3.60 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 11/04/25 | 2.30 on 10/23/25 | 1.94 on 10/28/25 | 0.89 on 11/05/25 | 0.11 on 11/10/25 |
| Latest Earnings Date | 02/26/26 | 02/17/26 | 02/11/26 | 02/19/26 | 02/26/26 |
| Most Recent Dividend | 0.055 on 12/11/25 | 0.510 on 12/16/25 | 0.530 on 11/14/25 | N/A | N/A |
| Next Ex-Dividends Date | 12/11/25 | 12/16/25 | 11/14/25 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 9.91 | 20.44 | 21.02 | 14.92 | 203.12 |