ADT Inc (ADT)
[[ 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 | ADT | ALLE | MSA | VRRM | REZI |
| Company | ADT Inc | Allegion Plc | Msa Safety Inc | Verra Mobility Corp | Resideo Technologies Inc |
| Price Information | |||||
| Exchange | NYSE | NYSE | NYSE | NASDAQ | NYSE |
| Open | 6.80 | 130.15 | 166.83 | 23.55 | 24.10 |
| High | 6.93 | 132.72 | 168.17 | 24.02 | 24.93 |
| Low | 6.76 | 130.15 | 164.73 | 23.41 | 24.10 |
| Last | 6.83 | 132.18 | 165.37 | 23.66 | 24.51 |
| Change | +0.04 | +1.55 | -2.15 | +0.02 | +0.12 |
| % Change | +0.59% | +1.19% | -1.28% | +0.08% | +0.49% |
| Volume | 14,145,300 | 2,061,300 | 720,200 | 2,581,400 | 9,011,900 |
| 20-Day Average Volume | 5,336,255 | 886,395 | 228,965 | 1,200,810 | 1,304,550 |
| Previous Close | 6.79 | 130.63 | 167.52 | 23.64 | 24.39 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 7.37 | 138.97 | 173.80 | 23.73 | 26.59 |
| 20-Day Raw Stochastic | 7.22% | 14.23% | 5.49% | 32.20% | 9.81% |
| 20-Day Relative Strength | 34.82% | 33.37% | 40.52% | 45.33% | 46.92% |
| Weighted Alpha | -1.32 | +3.20 | -5.95 | -3.18 | +26.69 |
| Today's Opinion | Hold | 24% Sell | 88% Sell | 100% Sell | 72% Buy |
| Previous Opinion | 8% Buy | 24% Sell | 88% Sell | 100% Sell | 72% Buy |
| Last Month's Opinion | 80% Buy | 40% Buy | 80% Sell | 72% Sell | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -5.14% since 12/13/24 | -4.79% since 12/13/24 | -5.18% since 12/13/24 | -0.55% since 12/13/24 | -6.41% since 12/13/24 |
| Low | 6.76 on 12/20/24 | 130.15 on 12/20/24 | 164.44 on 12/18/24 | 23.28 on 12/18/24 | 24.10 on 12/20/24 |
| High | 7.21 on 12/16/24 | 139.34 on 12/16/24 | 175.81 on 12/16/24 | 24.41 on 12/18/24 | 26.63 on 12/16/24 |
| 1-Month | |||||
| %Chg | -9.54% since 11/20/24 | -5.20% since 11/20/24 | -3.75% since 11/20/24 | +3.00% since 11/20/24 | -6.98% since 11/20/24 |
| Low | 6.76 on 12/20/24 | 130.15 on 12/20/24 | 164.44 on 12/18/24 | 22.88 on 11/21/24 | 24.10 on 12/20/24 |
| High | 7.73 on 11/27/24 | 144.42 on 12/05/24 | 181.37 on 12/11/24 | 24.46 on 11/25/24 | 28.28 on 11/25/24 |
| 3-Month | |||||
| %Chg | -5.79% since 09/20/24 | -5.85% since 09/20/24 | -8.64% since 09/20/24 | -14.89% since 09/20/24 | +22.06% since 09/20/24 |
| Low | 6.68 on 10/10/24 | 130.15 on 12/20/24 | 161.68 on 10/24/24 | 22.20 on 11/04/24 | 18.79 on 09/25/24 |
| High | 8.25 on 10/25/24 | 156.10 on 10/18/24 | 183.18 on 09/25/24 | 28.25 on 09/24/24 | 28.28 on 11/25/24 |
| 6-Month | |||||
| %Chg | -4.87% since 06/20/24 | +14.19% since 06/20/24 | -11.42% since 06/20/24 | -11.72% since 06/20/24 | +26.02% since 06/20/24 |
| Low | 6.53 on 08/05/24 | 113.27 on 07/05/24 | 161.68 on 10/24/24 | 22.20 on 11/04/24 | 17.43 on 08/09/24 |
| High | 8.25 on 10/25/24 | 156.10 on 10/18/24 | 200.60 on 07/16/24 | 31.03 on 07/23/24 | 28.28 on 11/25/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 6,194,899 | 11,490,275 | 6,500,695 | 3,899,263 | 3,602,284 |
| Shares Outstanding, K | 907,013 | 86,929 | 39,310 | 164,804 | 146,972 |
| Annual Sales | 4,982,660,000 | 3,650,800,000 | 1,787,650,000 | 817,310,000 | 6,242,000,000 |
| Annual Net Income | 463,010,000 | 540,400,000 | 58,580,000 | 57,020,000 | 210,000,000 |
| Last Quarter Sales | 1,243,840,000 | 967,100,000 | 432,680,000 | 225,550,000 | 1,828,000,000 |
| Last Quarter Net Income | 127,150,000 | 174,200,000 | 66,640,000 | 34,730,000 | 20,000,000 |
| 60-Month Beta | 1.49 | 1.10 | 0.99 | 1.23 | 2.17 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.20 on 10/24/24 | 2.16 on 10/24/24 | 1.83 on 10/23/24 | 0.32 on 10/31/24 | 0.58 on 11/07/24 |
| Latest Earnings Date | 10/24/24 | 10/24/24 | 02/12/25 | 10/31/24 | 02/11/25 |
| Most Recent Dividend | 0.055 on 12/12/24 | 0.480 on 12/17/24 | 0.510 on 11/15/24 | N/A | N/A |
| Next Ex-Dividends Date | 12/12/24 | 12/17/24 | 11/15/24 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 9.30 | 17.77 | 22.31 | 22.73 | 12.26 |