|
Real-time Estimate
Cboe BZX
12:08:03 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 6.885 USD | +0.36% |
|
+7.47% | -14.37% |
| 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 6.915 $
+0.80%
8.71M
$
Quotes 5-day view: ADT Inc.
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$6.450 | US$6.610 | US$6.600 | US$6.860 | US$6.915 |
| Volume | 8,243,423 | 7,252,393 | 7,509,533 | 5,943,520 | 1,259,457 |
| Change | +0.31% | +2.48% | -0.15% | +3.94% | +0.36% |
| Opening | US$6.460 | US$6.530 | US$6.560 | US$6.670 | US$6.900 |
| High | US$6.550 | US$6.630 | US$6.615 | US$6.900 | US$6.975 |
| Low | US$6.410 | US$6.460 | US$6.520 | US$6.635 | US$6.900 |
Performance
| 1 day | +0.36% | ||
| 1 week | +7.47% | ||
| Current month | +13.65% | ||
| 1 month | -1.71% | ||
| 3 months | -2.12% | ||
| 6 months | -2.54% | ||
| Current year | -14.37% | ||
| 1 year | -18.99% | ||
| 3 years | +6.31% | ||
| 5 years | -18.51% |
Volumes
marketsDaily volume
1,259,457
Estimated daily volume
3,428,888
Avg. Volume 20 sessions
7,591,274
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
52,265,921.49
Record volume 1
187,405,000
Record volume 2
101,942,398
Record volume 3
68,187,376
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,011,636,441
Net sales (USD)
5,129,000,000
Number of employees
12,200
Sales / Employee (USD)
420,410
Free-Float
90.62%
Free-Float capitalization (USD)
4,541,601,390
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
6.59
Moving average 20 days
6.425
Moving average 50 days
6.986
Moving average 100 days
6.918
Price spread / (MMA5)
-4.28%
Price spread / (MMA20)
-6.68%
Price spread / (MMA50)
+1.47%
Price spread / (MMA100)
+0.47%
STIM
RSI 9 days
57.38
RSI 14 days
49.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.36% | +7.47% | -18.99% | +6.31% | 5.01B | |
| -1.54% | -8.72% | +56.42% | +99.54% | 433B | |
| -3.06% | -16.88% | +23.38% | +266.07% | 234B | |
| +1.88% | -14.20% | -24.61% | +167.23% | 139B | |
| +1.99% | -14.43% | +89.20% | +816.28% | 115B | |
| -4.05% | -24.42% | +410.89% | +1,878.00% | 78.77B | |
| +2.36% | +4.87% | +6.54% | +58.81% | 75.53B | |
| +0.26% | -9.54% | +72.26% | +146.15% | 52.69B | |
| +1.06% | +7.59% | +17.01% | +167.71% | 55.01B | |
| -4.38% | -24.32% | +99.31% | +682.30% | 50.56B | |
| Average | -0.48% | -6.05% | +73.14% | +428.84% | 123.87B | |
| Weighted average by Cap. | -0.91% | -7.15% | +63.99% | +344.12% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
62293aeeaacf52aecf.EY3YedLWjCo0bZ25rYpDU5JQ1bAx7bmPi9AmJsU79ys.YsyqCIWmy3BWPd732cccMNM35tR9so62uJ4LXIxNuHNbyZwd4eD5R1s88g
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:53:07 | 6.915 | 122 | 1,063,329 |
| 11:52:54 | 6.910 | 1,968 | 1,063,207 |
| 11:52:51 | 6.910 | 100 | 1,061,239 |
| 11:52:45 | 6.915 | 200 | 1,061,139 |
| 11:52:04 | 6.910 | 161 | 1,060,939 |
| 11:52:04 | 6.910 | 100 | 1,060,778 |
| 11:52:00 | 6.915 | 100 | 1,060,678 |
| 11:51:56 | 6.910 | 102 | 1,060,578 |
| 11:51:53 | 6.910 | 100 | 1,060,476 |
| 11:51:46 | 6.910 | 100 | 1,060,376 |
Price Extremes
| 1 week | 6.41 |  | 6.98 |
| 1 month | 6.03 | | 7.06 |
| 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 | -14.99% | ||
| 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
