|
Real-time Estimate
Cboe BZX
10:47:14 2026-10-21 EDT
|
5-day change | 1st Jan Change | ||
| 6.805 USD | +0.22% |
|
+3.18% | -15.61% |
| 10-19 | AI to the rescue of major security companies? |  |
| 09-14 | ADT Inc. Brings ADT Blu To Walmart.com, Expanding Availability Through One Of The Nation?s Largest Online Retailers | CI |
Stock exchange
NYSE
ADT 6.810 $
+0.29%
4.8M
$
Quotes 5-day view: ADT Inc.
Delayed Quote NYSE
| 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | |
|---|---|---|---|---|---|
| Last | US$6.860 | US$6.870 | US$6.700 | US$6.790 | US$6.810 |
| Volume | 5,943,520 | 5,674,355 | 5,400,695 | 7,112,938 | 704,334 |
| Change | +3.94% | +0.15% | -2.47% | +1.34% | +0.22% |
| Opening | US$6.670 | US$6.900 | US$6.840 | US$6.800 | US$6.790 |
| High | US$6.900 | US$6.975 | US$6.850 | US$6.820 | US$6.840 |
| Low | US$6.635 | US$6.830 | US$6.650 | US$6.730 | US$6.750 |
Performance
| 1 day | +0.22% | ||
| 1 week | +3.18% | ||
| Current month | +12.01% | ||
| 1 month | +2.87% | ||
| 3 months | -1.16% | ||
| 6 months | -5.15% | ||
| Current year | -15.61% | ||
| 1 year | -21.72% | ||
| 3 years | +11.82% | ||
| 5 years | -20.26% |
Volumes
marketsDaily volume
704,334
Estimated daily volume
4,403,264
Avg. Volume 20 sessions
7,037,602
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
47,890,881.61
Record volume 1
187,405,000
Record volume 2
101,942,398
Record volume 3
68,187,376
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,960,497,293
Net sales (USD)
5,129,000,000
Number of employees
12,200
Sales / Employee (USD)
420,410
Free-Float
90.62%
Free-Float capitalization (USD)
4,495,258,518
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
6.764
Moving average 20 days
6.421
Moving average 50 days
6.935
Moving average 100 days
6.915
Price spread / (MMA5)
-0.60%
Price spread / (MMA20)
-5.64%
Price spread / (MMA50)
+1.91%
Price spread / (MMA100)
+1.62%
STIM
RSI 9 days
56.71
RSI 14 days
52.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.22% | +3.18% | -21.72% | +11.82% | 4.96B | |
| +0.46% | -5.24% | +52.28% | +106.30% | 421B | |
| +0.83% | -6.52% | +25.17% | +291.74% | 229B | |
| +2.22% | -6.73% | -21.41% | +201.61% | 145B | |
| -1.94% | -11.85% | +60.77% | +864.24% | 114B | |
| +0.34% | +3.03% | +3.87% | +66.56% | 76.7B | |
| +3.99% | -5.04% | +422.36% | +2,161.97% | 74.51B | |
| +0.16% | +3.86% | +15.59% | +184.89% | 55.99B | |
| +1.08% | -5.23% | +70.09% | +173.10% | 51.2B | |
| +4.41% | -0.74% | +110.33% | +769.54% | 48.49B | |
| Average | +1.11% | -5.24% | +71.73% | +483.18% | 121.96B | |
| Weighted average by Cap. | +0.84% | -6.70% | +59.87% | +378.48% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
66c68a0092166b914.MAY8ad9BLTj_Q0SYU8WIiqDUf9jVFQhp29q4uUHtePQ.Xkx-H5QDb22vHHHiYJTRy9OVE_XkYUMov-Ln9zeeCMEGa39ejR5eXc0GHQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:32:05 | 6.810 | 100 | 642,994 |
| 10:32:05 | 6.810 | 116 | 642,894 |
| 10:32:05 | 6.810 | 200 | 642,778 |
| 10:32:04 | 6.810 | 100 | 642,578 |
| 10:32:04 | 6.805 | 106 | 642,478 |
| 10:32:04 | 6.805 | 200 | 642,372 |
| 10:32:03 | 6.810 | 100 | 642,172 |
| 10:32:03 | 6.810 | 100 | 642,072 |
| 10:31:59 | 6.810 | 100 | 641,972 |
| 10:31:57 | 6.805 | 100 | 641,872 |
Price Extremes
| 1 week | 6.64 |  | 6.98 |
| 1 month | 6.03 | | 6.98 |
| Current year | 6.03 | | 8.36 |
| 1 year | 6.03 | | 8.89 |
| 3 years | 5.53 | | 8.94 |
| 5 years | 4.89 | | 10.39 |
| 10 years | 3.4 | | 17.21 |
Monthly variations
Annual variations
| 2026 | -15.86% | ||
| 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
