|
Market Closed -
NYSE
16:00:03 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 6.400 USD | +0.63% |
|
-7.25% | -20.69% |
| 09-14 | ADT Inc. Brings ADT Blu To Walmart.com, Expanding Availability Through One Of The Nation?s Largest Online Retailers | CI |
| 08-17 | BTIG Initiates ADT at Neutral | MT |
Stock exchange
NYSE
ADT 6.400 $
+0.63%
43.35M
$
Quotes 5-day view: ADT Inc.
Delayed Quote NYSE
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$6.620 | US$6.540 | US$6.340 | US$6.360 | US$6.400 |
| Volume | 14,436,536 | 11,106,818 | 7,981,387 | 8,353,842 | 6,773,993 |
| Change | -4.06% | -1.21% | -3.06% | +0.32% | +0.63% |
| Opening | US$6.900 | US$6.680 | US$6.530 | US$6.360 | US$6.360 |
| High | US$6.940 | US$6.725 | US$6.540 | US$6.415 | US$6.420 |
| Low | US$6.575 | US$6.530 | US$6.315 | US$6.300 | US$6.310 |
Performance
| 1 day | +0.63% | ||
| 1 week | -7.25% | ||
| Current month | -13.40% | ||
| 1 month | -13.86% | ||
| 3 months | +1.59% | ||
| 6 months | -3.18% | ||
| Current year | -20.69% | ||
| 1 year | -25.58% | ||
| 3 years | +8.29% | ||
| 5 years | -21.66% |
Volumes
marketsDaily volume
6,773,993
Estimated daily volume
6,773,993
Avg. Volume 20 sessions
8,493,168
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
54,356,275.2
Record volume 1
187,405,000
Record volume 2
101,942,398
Record volume 3
68,187,376
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,675,579,187
Net sales (USD)
5,129,000,000
Number of employees
12,200
Sales / Employee (USD)
420,410
Free-Float
90.62%
Free-Float capitalization (USD)
4,237,111,366
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
6.452
Moving average 20 days
7.076
Moving average 50 days
7.241
Moving average 100 days
6.993
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
+10.55%
Price spread / (MMA50)
+13.14%
Price spread / (MMA100)
+9.26%
RSI 9 days
14.58
RSI 14 days
22.44
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.63% | -7.25% | -25.58% | +8.29% | 4.68B | |
| +1.31% | +1.44% | -10.70% | +48.54% | 13.14B | |
| +0.33% | -1.29% | -13.66% | +38.06% | 3.08B | |
| -0.16% | -0.54% | -55.20% | +13.13% | 2.77B | |
| -0.12% | +0.24% | -3.36% | +43.37% | 2.07B | |
| -0.47% | -2.30% | -0.62% | +3.06% | 1.56B | |
| -1.38% | -3.02% | -24.07% | +22.17% | 1.38B | |
| -1.79% | +0.92% | -21.20% | -24.20% | 1.36B | |
| -0.06% | -1.30% | -17.22% | +55.79% | 1.28B | |
| -0.37% | +0.06% | +48.96% | +74.51% | 1.02B | |
| Average | -0.21% | -1.41% | -12.27% | +28.27% | 3.23B | |
| Weighted average by Cap. | +0.46% | -0.94% | -15.38% | +33.08% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f7ef.I9AfYBvmSa33v8P19Wy-AFnXvld4bDss859Y-akqHCU.TZxtGV6XD9mzzLu0p1SNRDyY-2UhIHxaxscUvt0ealFwgEAUWocrxYPuhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 6.400 | 1,219,948 | 5,778,459 |
| 15:59:59 | 6.400 | 1,523 | 4,558,511 |
| 15:59:59 | 6.400 | 1,900 | 4,556,988 |
| 15:59:59 | 6.400 | 716 | 4,555,088 |
| 15:59:59 | 6.400 | 2,000 | 4,554,372 |
| 15:59:59 | 6.400 | 5,900 | 4,552,372 |
| 15:59:59 | 6.400 | 500 | 4,546,472 |
| 15:59:59 | 6.400 | 200 | 4,545,972 |
| 15:59:59 | 6.400 | 117 | 4,545,772 |
| 15:59:59 | 6.400 | 700 | 4,545,655 |
Price Extremes
| 1 week | 6.3 |  | 6.94 |
| 1 month | 6.3 | | 7.62 |
| Current year | 6.24 | | 8.36 |
| 1 year | 6.24 | | 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 | -20.69% | ||
| 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
