|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.270 USD | +1.97% |
|
-1.90% | +19.68% |
Quotes 5-day view: ADT Inc.
Delayed Quote Nyse
| 2025-06-10 | 2025-06-11 | 2025-06-12 | 2025-06-13 | 2025-06-16 | |
|---|---|---|---|---|---|
| Last | 8.340 $ | 8.220 $ | 8.230 $ | 8.110 $ | 8.270 $ |
| Volume | 23,381,698 | 23,205,030 | 10,151,152 | 10,060,027 | 24,366,208 |
| Change | +1.21% | -1.44% | +0.12% | -1.46% | +1.97% |
| Opening | 8.280 $ | 8.320 $ | 8.140 $ | 8.190 $ | 8.210 $ |
| High | 8.375 $ | 8.420 $ | 8.280 $ | 8.200 $ | 8.430 $ |
| Low | 8.265 $ | 8.200 $ | 8.100 $ | 8.090 $ | 8.180 $ |
Performance
| 1 day | +1.97% | ||
| 1 week | -1.90% | ||
| Current month | -0.60% | ||
| 1 month | -2.36% | ||
| 3 months | +10.56% | ||
| 6 months | +14.86% | ||
| Current year | +19.68% | ||
| 1 year | +13.44% | ||
| 3 years | +27.82% | ||
| 5 years | +0.36% |
Volumes
marketsDaily volume
24,366,208
Estimated daily volume
24,366,208
Avg. Volume 20 sessions
19,791,070
Daily volume ratio
1.23
Avg. Volume 20 sessions USD
163,672,148.9
Record volume 1
187,405,000
Record volume 2
68,187,376
Record volume 3
66,576,474
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
6,862,660,763
Net sales (USD)
4,898,000,000
Number of employees
12,800
Sales / Employee (USD)
382,656
Free-Float
92.26 %
Free-Float capitalization (USD)
6,920,725,698
Average Daily Capital Traded
2.38%
Indicators
Moving average 5 days
8.234
Moving average 20 days
8.356
Moving average 50 days
8.16
Moving average 100 days
7.933
Price spread / (MMA5)
-0.44%
Price spread / (MMA20)
+1.04%
Price spread / (MMA50)
-1.33%
Price spread / (MMA100)
-4.07%
STIM
RSI 9 days
39.42
RSI 14 days
44.09
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +1.97% | -1.90% | +13.44% | +27.82% | 6.86B | ||
| +0.59% | -2.19% | +16.96% | +35.17% | 11.71B | ||
| +0.98% | -0.90% | -6.95% | -4.71% | 7.03B | ||
| -0.49% | -2.87% | +50.90% | +80.66% | 3.7B | ||
| +2.73% | -0.28% | +8.15% | -0.42% | 3.13B | ||
| 0.00% | +2.94% | -3.16% | +15.57% | 1.85B | ||
| +3.03% | +2.59% | +22.51% | +13.17% | 1.78B | ||
| +0.35% | -2.69% | +28.44% | +33.18% | 1.16B | ||
| +4.45% | +0.19% | -15.43% | -46.72% | 1.17B | ||
| +3.30% | -1.14% | -44.85% | +42.76% | 1.02B | ||
| Average | +1.69% | +0.09% | +7.00% | +19.65% | 3.94B | |
| Weighted average by Cap. | +1.23% | -0.69% | +11.66% | +24.01% |
Historical Quotes: ADT Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
fd6932c2042292417.sN0DSrS6U8E4j1jecFnR_Q3FpZxkVT2n1rDL3tXcmCw.nY9MOv72frZxzAmrRDGBy0ry1_QzJGLTpMmD84DtzXyJu2F688A3qk3QPw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 8.270 | 2,319,244 | 22,262,222 |
| 03:59:59 pm | 8.270 | 750 | 19,942,978 |
| 03:59:55 pm | 8.270 | 464 | 19,942,228 |
| 03:59:55 pm | 8.275 | 130 | 19,941,764 |
| 03:59:55 pm | 8.275 | 100 | 19,941,634 |
| 03:59:54 pm | 8.275 | 112 | 19,941,534 |
| 03:59:54 pm | 8.275 | 300 | 19,941,422 |
| 03:59:54 pm | 8.280 | 315 | 19,941,122 |
| 03:59:54 pm | 8.280 | 330 | 19,940,807 |
| 03:59:54 pm | 8.280 | 598 | 19,940,477 |
Course Extremes
| 1 week | 8.09 |  | 8.43 |
| 1 month | 8.04 | | 8.72 |
| Current year | 6.78 | | 8.72 |
| 1 year | 6.53 | | 8.72 |
| 3 years | 4.89 | | 10.1 |
| 5 years | 4.89 | | 17.21 |
| 10 years | 3.4 | | 17.21 |
Monthly variations
Annual variations
| 2025 | +19.68% | ||
| 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
