|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 6.965 USD | +1.38% |
|
+5.45% | -13.75% |
| Mar. 06 | ADT Shares Lower After Barclays Downgrade | MT |
| Mar. 06 | Barclays Downgrades ADT to Underweight From Equal Weight, Adjusts PT to $7 From $9 | MT |
Quotes 5-day view: ADT Inc.
Delayed Quote Nyse
| 2026-04-08 | 2026-04-09 | 2026-04-10 | 2026-04-13 | 2026-04-14 | |
|---|---|---|---|---|---|
| Last | 6.840 $ | 6.830 $ | 6.730 $ | 6.870 $ | 6.965 $ |
| Volume | 8,929,335 | 8,384,872 | 7,732,579 | 8,968,909 | 2,072,322 |
| Change | +3.64% | -0.15% | -1.46% | +2.08% | +1.38% |
| Opening | 6.750 $ | 6.780 $ | 6.830 $ | 6.700 $ | 6.890 $ |
| High | 6.905 $ | 6.880 $ | 6.870 $ | 6.880 $ | 7.000 $ |
| Low | 6.750 $ | 6.720 $ | 6.710 $ | 6.672 $ | 6.885 $ |
Performance
| 1 day | +1.38% | ||
| 1 week | +5.45% | ||
| Current month | +5.94% | ||
| 1 month | +6.26% | ||
| 3 months | -15.64% | ||
| 6 months | -18.60% | ||
| Current year | -13.75% | ||
| 1 year | -13.65% | ||
| 3 years | +0.43% | ||
| 5 years | -25.32% |
Volumes
marketsDaily volume
2,071,922
Estimated daily volume
5,478,921
Avg. Volume 20 sessions
8,800,702
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
61,296,889.43
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
Capitalization (USD)
5,579,401,092
Net sales (USD)
5,129,000,000
Number of employees
12,200
Sales / Employee (USD)
420,410
Free-Float
92.26 %
Free-Float capitalization (USD)
5,749,139,728
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
6.774
Moving average 20 days
6.598
Moving average 50 days
7.167
Moving average 100 days
7.62
Price spread / (MMA5)
-2.74%
Price spread / (MMA20)
-5.26%
Price spread / (MMA50)
+2.90%
Price spread / (MMA100)
+9.41%
STIM
RSI 9 days
53
RSI 14 days
47.68
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.38% | +5.45% | -13.65% | +0.43% | 5.58B | |
| +0.21% | +5.89% | +16.88% | +43.67% | 12.68B | |
| +3.05% | +8.77% | +18.13% | -25.64% | 8.45B | |
| +2.18% | +11.50% | +152.65% | +117.00% | 5.78B | |
| +0.56% | +4.88% | -16.61% | +40.39% | 2.82B | |
| +3.63% | +4.10% | +46.01% | +61.48% | 2.01B | |
| +0.67% | +24.18% | +54.79% | +73.18% | 1.89B | |
| +0.43% | 0.00% | +0.87% | +9.48% | 1.61B | |
| +1.65% | +8.28% | +34.81% | -25.86% | 1.56B | |
| +0.07% | +6.17% | +99.59% | +31.95% | 1.57B | |
| Average | +1.36% | +3.96% | +39.35% | +32.61% | 4.39B | |
| Weighted average by Cap. | +1.40% | +4.77% | +34.93% | +32.24% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0951149a65.Keu0twnNMJbGrwT8Ux57iui5ROMwmDsr74dQo1aDdsw.b5nDgjGFXvC0xFaWBCwp0IvUEohf6ENxwskP9SzXJI9CvtrSMIRX-ZXCPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:57:28 am | 6.965 | 100 | 1,840,119 |
| 11:57:28 am | 6.965 | 100 | 1,840,019 |
| 11:57:28 am | 6.965 | 200 | 1,839,919 |
| 11:57:24 am | 6.965 | 100 | 1,839,719 |
| 11:57:18 am | 6.960 | 100 | 1,839,619 |
| 11:57:18 am | 6.960 | 100 | 1,839,519 |
| 11:56:43 am | 6.960 | 269 | 1,839,419 |
| 11:56:36 am | 6.965 | 100 | 1,839,150 |
| 11:56:36 am | 6.965 | 100 | 1,839,050 |
| 11:56:32 am | 6.970 | 306 | 1,838,950 |
Course Extremes
| 1 week | 6.67 |  | 7 |
| 1 month | 6.43 | | 7 |
| Current year | 6.25 | | 8.36 |
| 1 year | 6.25 | | 8.94 |
| 3 years | 4.89 | | 8.94 |
| 5 years | 4.89 | | 11.78 |
| 10 years | 3.4 | | 17.21 |
Monthly variations
Annual variations
| 2026 | -14.87% | ||
| 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
- Equities
- ADT Stock
- Quotes ADT Inc.
Select your edition
All financial news and data tailored to specific country editions
