|
Market Closed -
NYSE
16:00:03 2026-09-03 EDT
|
5-day change | 1st Jan Change | ||
| 7.510 USD | +0.27% |
|
+0.94% | -6.94% |
| 08-17 | BTIG Initiates ADT at Neutral | MT |
| 07-31 | ADT's AI Initiatives Resulting in Lower Cancellation Rates, RBC Says | MT |
Stock exchange
NYSE
ADT 7.510 $
+0.27%
56.4M
$
Quotes 5-day view: ADT Inc.
Delayed Quote NYSE
| 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | |
|---|---|---|---|---|---|
| Last | US$7.540 | US$7.390 | US$7.370 | US$7.490 | US$7.510 |
| Volume | 4,668,328 | 8,089,161 | 5,825,401 | 6,168,344 | 7,510,319 |
| Change | +1.07% | -1.99% | -0.27% | +1.63% | +0.27% |
| Opening | US$7.510 | US$7.540 | US$7.350 | US$7.410 | US$7.580 |
| High | US$7.560 | US$7.540 | US$7.450 | US$7.540 | US$7.615 |
| Low | US$7.480 | US$7.380 | US$7.250 | US$7.345 | US$7.500 |
Performance
| 1 day | +0.27% | ||
| 1 week | +0.94% | ||
| Current month | +1.62% | ||
| 1 month | -1.70% | ||
| 3 months | +10.60% | ||
| 6 months | +5.48% | ||
| Current year | -6.94% | ||
| 1 year | -12.57% | ||
| 3 years | +16.80% | ||
| 5 years | -13.58% |
Volumes
marketsDaily volume
7,510,554
Estimated daily volume
7,510,554
Avg. Volume 20 sessions
6,451,600
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
48,451,516
Record volume 1
187,405,000
Record volume 2
101,942,398
Record volume 3
68,187,376
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,471,888,767
Net sales (USD)
5,129,000,000
Number of employees
12,200
Sales / Employee (USD)
420,410
Free-Float
90.62 %
Free-Float capitalization (USD)
4,958,744,396
Average Daily Capital Traded
0.89%
Indicators
Moving average 5 days
7.45
Moving average 20 days
7.44
Moving average 50 days
7.133
Moving average 100 days
7.038
Price spread / (MMA5)
-0.80%
Price spread / (MMA20)
-0.93%
Price spread / (MMA50)
-5.01%
Price spread / (MMA100)
-6.29%
STIM
RSI 9 days
46.91
RSI 14 days
50.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.27% | +0.94% | -12.57% | +16.80% | 5.47B | |
| +0.32% | -2.94% | -7.40% | +35.56% | 13.19B | |
| +2.83% | +11.41% | -5.22% | +44.05% | 3.25B | |
| +0.72% | -1.71% | -41.88% | +14.28% | 2.94B | |
| +0.12% | +0.50% | +0.75% | +44.95% | 2B | |
| 0.00% | +0.27% | -0.62% | +4.51% | 1.56B | |
| +0.23% | +1.29% | -4.73% | -25.85% | 1.35B | |
| +3.37% | +3.22% | -24.86% | +36.30% | 1.4B | |
| +3.93% | +3.69% | -3.74% | +53.16% | 1.28B | |
| -1.08% | -0.82% | +29.89% | +140.13% | 1.14B | |
| Average | +1.07% | +0.00% | -7.04% | +36.39% | 3.36B | |
| Weighted average by Cap. | +0.78% | -0.78% | -9.48% | +32.35% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8a52318db41321391.8CK3qUd2MfmDiXRQx0q2s5MadDPU1Q9t98qdQyoAbDk.gXuP-D0ZAJDS7w03kXr86dxMFgfhnzwhgv_8EUBtAEHDVPvdDg9_jcu8OQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 7.510 | 1,107,088 | 6,160,935 |
| 15:59:59 | 7.510 | 5,200 | 5,053,847 |
| 15:59:59 | 7.500 | 500 | 5,048,647 |
| 15:59:59 | 7.500 | 5,782 | 5,048,147 |
| 15:59:59 | 7.500 | 100 | 5,042,365 |
| 15:59:59 | 7.500 | 100 | 5,042,265 |
| 15:59:59 | 7.500 | 100 | 5,042,165 |
| 15:59:59 | 7.505 | 100 | 5,042,065 |
| 15:59:59 | 7.505 | 100 | 5,041,965 |
Price Extremes
| 1 week | 7.25 |  | 7.62 |
| 1 month | 7.18 | | 7.9 |
| Current year | 6.24 | | 8.36 |
| 1 year | 6.24 | | 8.94 |
| 3 years | 5.53 | | 8.94 |
| 5 years | 4.89 | | 10.39 |
| 10 years | 3.4 | | 17.21 |
Monthly variations
Annual variations
| 2026 | -6.94% | ||
| 2025 | +16.79% | ||
| 2024 | +1.32% | ||
| 2023 | -24.81% | ||
| 2022 | +7.85% | ||
| 2021 | +7.13% | ||
| 2020 | -1.01% | ||
| 2019 | +31.95% | ||
| 2018 | -51.49% |
- Stock Market
- Stocks
- ADT Stock
- Quotes ADT Inc.
Select your edition
All financial news and data tailored to specific country editions
