Alliance Data Systems Corp (ADS)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ADS | V | MA | FI | COIN |
| Company | Alliance Data Systems Corp | Visa Inc | Mastercard Inc | Fiserv Inc | Coinbase Global Inc Cl A |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NYSE | NASDAQ |
| Open | 56.84 | 314.20 | 527.90 | 222.00 | 298.26 |
| High | 57.82 | 314.50 | 530.65 | 223.23 | 309.20 |
| Low | 56.29 | 311.54 | 525.06 | 221.01 | 289.13 |
| Last | 56.80 | 311.82 | 528.48 | 222.45 | 293.29 |
| Change | +0.65 | -1.37 | +1.88 | +0.69 | -18.93 |
| % Change | +1.16% | -0.44% | +0.36% | +0.31% | -6.06% |
| Volume | 463,800 | 7,071,592 | 2,326,797 | 1,868,509 | 13,189,400 |
| 20-Day Average Volume | 977,735 | 6,273,935 | 2,899,315 | 2,577,210 | 19,576,920 |
| Previous Close | 56.15 | 313.19 | 526.60 | 221.76 | 312.22 |
| Industry | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services | Financial Transaction Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 57.98 | 305.07 | 518.22 | 211.36 | 271.14 |
| 20-Day Raw Stochastic | 36.42% | 90.19% | 84.38% | 96.92% | 70.70% |
| 20-Day Relative Strength | 42.19% | 66.41% | 61.24% | 76.07% | 58.66% |
| Weighted Alpha | -53.20 | +24.21 | +28.59 | +79.32 | +41.79 |
| Today's Opinion | 100% Sell | 100% Buy | 100% Buy | 100% Buy | 88% Buy |
| Previous Opinion | 100% Sell | 100% Buy | 100% Buy | 100% Buy | 72% Buy |
| Last Month's Opinion | 88% Sell | 88% Buy | 100% Buy | 100% Buy | 8% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.86% since 03/25/22 | -0.01% since 11/19/24 | +1.74% since 11/19/24 | +3.41% since 11/19/24 | -9.64% since 11/19/24 |
| Low | 55.70 on 03/28/22 | 306.22 on 11/20/24 | 511.00 on 11/20/24 | 215.06 on 11/20/24 | 288.55 on 11/21/24 |
| High | 59.19 on 03/30/22 | 314.50 on 11/26/24 | 530.65 on 11/26/24 | 223.23 on 11/26/24 | 341.75 on 11/20/24 |
| 1-Month | |||||
| %Chg | -10.55% since 03/01/22 | +10.68% since 10/25/24 | +4.16% since 10/25/24 | +11.49% since 10/25/24 | +43.04% since 10/25/24 |
| Low | 53.30 on 03/08/22 | 281.35 on 10/29/24 | 498.53 on 11/01/24 | 197.89 on 10/31/24 | 176.38 on 11/04/24 |
| High | 65.38 on 03/02/22 | 314.50 on 11/26/24 | 534.03 on 11/11/24 | 223.23 on 11/26/24 | 341.75 on 11/20/24 |
| 3-Month | |||||
| %Chg | -14.68% since 12/31/21 | +16.26% since 08/26/24 | +12.77% since 08/26/24 | +30.97% since 08/26/24 | +43.77% since 08/26/24 |
| Low | 53.30 on 03/08/22 | 267.67 on 08/28/24 | 468.22 on 08/27/24 | 167.66 on 09/11/24 | 146.12 on 09/06/24 |
| High | 75.60 on 01/13/22 | 314.50 on 11/26/24 | 534.03 on 11/11/24 | 223.23 on 11/26/24 | 341.75 on 11/20/24 |
| 6-Month | |||||
| %Chg | -45.50% since 10/01/21 | +13.60% since 05/24/24 | +17.13% since 05/24/24 | +47.96% since 05/24/24 | +23.41% since 05/24/24 |
| Low | 53.30 on 03/08/22 | 252.70 on 07/25/24 | 428.86 on 07/24/24 | 146.25 on 06/13/24 | 146.12 on 09/06/24 |
| High | 105.64 on 10/04/21 | 314.50 on 11/26/24 | 534.03 on 11/11/24 | 223.23 on 11/26/24 | 341.75 on 11/20/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,837,047 | 577,342,208 | 478,061,440 | 126,049,688 | 76,266,632 |
| Shares Outstanding, K | 49,948 | 1,862,875 | 917,831 | 568,919 | 250,350 |
| Annual Sales | 3,655,000,000 | 35,926,000,000 | 25,098,000,000 | 19,093,000,000 | 3,108,380,000 |
| Annual Net Income | 801,000,000 | 19,743,000,000 | 11,195,000,000 | 3,068,000,000 | 94,870,000 |
| Last Quarter Sales | 458,400,000 | 9,617,000,000 | 7,369,000,000 | 5,215,000,000 | 1,205,190,000 |
| Last Quarter Net Income | 17,600,000 | 5,318,000,000 | 3,263,000,000 | 564,000,000 | 75,500,000 |
| 60-Month Beta | 2.12 | 0.95 | 1.10 | 0.92 | 3.34 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.21 on 01/27/22 | 2.71 on 10/29/24 | 3.89 on 10/31/24 | 2.30 on 10/22/24 | 0.62 on 10/30/24 |
| Latest Earnings Date | 05/05/22 | 10/29/24 | 10/31/24 | 10/22/24 | 10/30/24 |
| Most Recent Dividend | 0.210 on 02/10/22 | 0.590 on 11/12/24 | 0.660 on 10/09/24 | N/A | N/A |
| Next Ex-Dividends Date | 02/10/22 | 11/12/24 | 10/09/24 | 08/29/17 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 3.18 | 30.84 | 36.87 | 25.58 | 67.40 |