ADT INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 7.14 USD | -1.11% |
|
-2.72% | +4.69% |
| May. 06 | Certain Common Stock of ADT Inc. are subject to a Lock-Up Agreement Ending on 6-MAY-2024. | CI |
| Apr. 25 | Tranche Update on ADT Inc.'s Equity Buyback Plan announced on January 24, 2024. | CI |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-22 | 2024-05-23 | 2024-05-24 | 2024-05-28 | |
|---|---|---|---|---|
| Last | 7.29 $ | 7.2 $ | 7.22 $ | 7.14 $ |
| Volume | 3 701 031 | 4 800 257 | 4 310 575 | 3 856 043 |
| Change | -0.68% | -1.23% | +0.28% | -1.11% |
| Opening | 7.32 | 7.31 | 7.26 | 7.23 |
| High | 7.41 | 7.34 | 7.28 | 7.28 |
| Low | 7.24 | 7.16 | 7.08 | 7.11 |
Performance
| 1 day | -1.11% | ||
| 1 week | -2.72% | ||
| Current month | +9.85% | ||
| 1 month | +11.04% | ||
| 3 months | -0.70% | ||
| 6 months | +23.53% | ||
| Current year | +4.69% | ||
| 1 year | +22.47% | ||
| 3 years | -30.95% | ||
| 5 years | +15.16% |
Volumes
marketsDaily volume
3 856 043
Estimated daily volume
3 856 043
Avg. Volume 20 sessions
4 114 088
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
29 374 588.32
Record volume 1
187 405 000
Record volume 2
68 187 376
Record volume 3
47 731 711
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
6 434 422 458
Net sales (USD)
4 983 000 000
Number of employees
14 300
Sales / Employee (USD)
348 462
Free-Float
92.38 %
Free-Float capitalization (USD)
6 004 723 221
Average Daily Capital Traded
0.46%
Highs and lows
1 week
7.08
7.34
1 month
6.427.41
Current year
6.027.60
1 year
5.537.60
3 years
4.8911.78
5 years
3.4117.21
10 years
3.4117.21
Indicators
Moving average 5 days
7.24
Moving average 20 days
6.99
Moving average 50 days
6.65
Moving average 100 days
6.66
Price spread / (MMA5)
+1.37%
Price spread / (MMA20)
-2.14%
Price spread / (MMA50)
-6.88%
Price spread / (MMA100)
-6.76%
STIM
RSI 9 days
67.10
RSI 14 days
66.60
Sector Comparison - Security & Surveillance
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.11% | -2.72% | +4.69% | +22.47% | 6.43B | ||
| +0.03% | -1.00% | -6.13% | -8.04% | 41.97B | ||
| -1.78% | -2.53% | -4.95% | +12.44% | 10.53B | ||
| -1.56% | -7.53% | -10.79% | -22.69% | 7.44B | ||
| -1.24% | -1.51% | +14.13% | +29.32% | 3.14B | ||
| +0.10% | +1.02% | +8.59% | +18.08% | 2.27B | ||
| +2.98% | +9.06% | +51.12% | +37.00% | 1.91B | ||
| 0.00% | -2.32% | +8.12% | +11.45% | 1.74B | ||
| +0.66% | -1.29% | +2.17% | +13.94% | 1.53B | ||
| -0.91% | -5.48% | +2.10% | -20.00% | 1.48B | ||
| -1.20% | -7.00% | +4.41% | -15.11% | 1.46B | ||
| -1.31% | -2.59% | -6.22% | -20.14% | 893M | ||
| -2.08% | -4.91% | -2.79% | +10.45% | 526M | ||
| +4.84% | +0.87% | +1.80% | +18.35% | 552M | ||
| -5.08% | -15.06% | -63.18% | -63.22% | 495M | ||
| 0.00% | 0.00% | 0.00% | +5.17% | 478M | ||
| Average | -0.48% | -2.46% | +0.19% | +1.84% | ||
| Weighted average by Cap. | -0.46% | -2.04% | -2.52% | -0.83% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a8158872e4902cbbc1585f.1WRp0prZJlG4Swkd279Dh1rdT8EZSEWq8f0s5dZ9JhE.gSwYta2AZWLyJzxalIYUsSCFA6JTBX3knZpA3bMYbFCyFDGEqbMXEPsjPQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 7.14 | 503,646 | 3,206,538 |
| 03:59:59 pm | 7.15 | 100 | 2,702,892 |
| 03:59:59 pm | 7.15 | 100 | 2,702,792 |
| 03:59:59 pm | 7.145 | 115 | 2,702,692 |
| 03:59:59 pm | 7.145 | 285 | 2,702,577 |
| 03:59:59 pm | 7.145 | 115 | 2,702,292 |
| 03:59:59 pm | 7.14 | 100 | 2,702,177 |
| 03:59:59 pm | 7.145 | 200 | 2,702,077 |
| 03:59:58 pm | 7.14 | 200 | 2,701,877 |
| 03:59:58 pm | 7.145 | 400 | 2,701,677 |
Monthly variations
Annual change
| 2024 | +4.69% | ||
| 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.
