|
Market Closed -
Other stock markets
|
After hours 19:56:48 | |||
| 6.900 USD | +0.15% |
|
6.860 | -0.58% |
| 07-21 | ADT Likely to Post In-Line Q2 Results, RBC Says | MT |
| 05-28 | ADT - subsidiaries enter incremental assumption and amendment agreement no. 1 on May 27, 2026 | RE |
Quotes 5-day view: ADT Inc.
Delayed Quote NYSE
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-22 | |
|---|---|---|---|---|---|
| Last | US$7.000 | US$7.000 | US$6.890 | US$6.900 | US$6.900 |
| Volume | 7,749,585 | 6,513,712 | 5,375,200 | 5,141,797 | 5,141,797 |
| Change | -0.85% | 0.00% | -1.57% | +0.15% | +0.15% |
| Opening | US$7.060 | US$6.960 | US$6.980 | US$6.925 | US$6.925 |
| High | US$7.235 | US$7.005 | US$7.000 | US$6.990 | US$6.990 |
| Low | US$6.930 | US$6.910 | US$6.890 | US$6.840 | US$6.840 |
Performance
| 1 day | +0.15% | ||
| 1 week | +1.92% | ||
| Current month | +6.15% | ||
| 1 month | +4.70% | ||
| 3 months | -5.35% | ||
| 6 months | -16.06% | ||
| Current year | -14.50% | ||
| 1 year | -18.25% | ||
| 3 years | +9.52% | ||
| 5 years | -33.33% |
Volumes
marketsDaily volume
5,141,797
Estimated daily volume
5,141,797
Avg. Volume 20 sessions
8,017,128
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
55,318,183.2
Record volume 1
187,405,000
Record volume 2
101,942,398
Record volume 3
68,187,376
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,004,330,908
Net sales (USD)
5,129,000,000
Number of employees
12,200
Sales / Employee (USD)
420,410
Free-Float
83.98 %
Free-Float capitalization (USD)
4,586,635,247
Average Daily Capital Traded
1.11%
Indicators
Moving average 5 days
6.97
Moving average 20 days
6.716
Moving average 50 days
6.758
Moving average 100 days
6.811
Price spread / (MMA5)
+1.01%
Price spread / (MMA20)
-2.66%
Price spread / (MMA50)
-2.06%
Price spread / (MMA100)
-1.29%
STIM
RSI 9 days
55.52
RSI 14 days
54.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.15% | +1.92% | -18.25% | +9.52% | 5B | |
| +1.93% | +3.04% | -8.36% | +11.79% | 12.03B | |
| -1.56% | -3.94% | +41.63% | +88.76% | 5.16B | |
| -1.95% | 0.00% | -26.29% | +33.73% | 2.89B | |
| +1.14% | -0.42% | -0.70% | +34.03% | 1.62B | |
| -0.92% | +0.47% | -4.44% | -2.27% | 1.47B | |
| -2.34% | +0.70% | -20.14% | +20.39% | 1.4B | |
| -1.69% | +0.03% | +17.35% | -2.47% | 1.27B | |
| -6.91% | -7.81% | -12.38% | -34.82% | 1.17B | |
| -2.21% | +0.54% | +44.33% | +102.31% | 1.12B | |
| Average | -0.71% | +0.03% | +1.28% | +26.10% | 3.31B | |
| Weighted average by Cap. | +2.43% | +0.90% | -0.96% | +27.03% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6cfcaa0b3a26f27af25dcdf.9lAFhuMokYSVURy_5zyo6Gu399Fa8PCCZyZ5NheXb4E.piNvwtVS49DMN3bni23evVPDvakcxZ7nHXMrTCLZLOWcN0DPpk7ry602bw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 6.900 | 718,726 | 4,462,704 |
| 15:59:59 | 6.910 | 100 | 3,743,978 |
| 15:59:58 | 6.905 | 100 | 3,743,878 |
| 15:59:58 | 6.905 | 100 | 3,743,778 |
| 15:59:58 | 6.910 | 992 | 3,743,678 |
| 15:59:57 | 6.905 | 100 | 3,742,686 |
| 15:59:57 | 6.910 | 254 | 3,742,586 |
| 15:59:57 | 6.900 | 600 | 3,742,332 |
| 15:59:56 | 6.905 | 100 | 3,741,732 |
| 15:59:56 | 6.905 | 174 | 3,741,632 |
Course Extremes
| 1 week | 6.84 |  | 7.24 |
| 1 month | 6.24 | | 7.24 |
| Current year | 6.24 | | 8.36 |
| 1 year | 6.24 | | 8.94 |
| 3 years | 5.53 | | 8.94 |
| 5 years | 4.89 | | 10.82 |
| 10 years | 3.4 | | 17.21 |
Monthly variations
Annual variations
| 2026 | -14.50% | ||
| 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
