Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,090.1
-10.2 (-0.33%)

 

  • STI Straits Times Index
    3,090.1
    -10.2 (-0.33%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,535.1
    2.0 (0.13%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,625.0
    416.2 (1.72%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,600.1
    17.3 (0.48%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    30,139.7
    -100.4 (-0.33%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,120.7
    -1.8 (-0.03%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 615.6M
  • Value: 456.0M
  • Rise: 125
  • Fall: 137
  • Unch: 493

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.083+0.002
FJ Benjamin0.035+0.009
Blumont0.004-0.001
Genting Sing0.730-0.015
YZJ Shipbldg SGD1.410+0.010
RH PetroGas0.148+0.013
VCPlus0.026+0.001
Hatten Land0.057+0.002
Kim Heng0.092+0.008
Singtel2.490-0.020

World Indices

World Indices
Name Last Change
Nasdaq 14,970.0 -77.7
HSI 24,584.7 +376.0
HSCEI 8,761.9 +178.1
Jakarta 6,118.9 -3.6
Nikkei 225 30,162.8 -77.3
SSE Comp 3,601.7 +18.8
Shanghai A 3,774.8 +19.7
Shanghai B 273.3 +2.2
KOSPI 3,109.6 -24.0

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ADT INC ADT INC
Updated on 27 Sep 2021 (End of trading day)
Last (USD): 8.320 Change: +0.150 High: 8.510 Remarks: -
Change (%): +1.84 Low: 8.120
Open 8.170 Yesterday's Close 8.17
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,474,064 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -0.76956 Trailing EPS (USD) e -0.48551 NAV (USD) b 3.4749
PE a - Trailing PE f - Price / NAV b 2.3943
Dividend (USD) d 0.140726 Cash In Hand (USD) g 0.1905 Issued & Paid-up Shares c 766,752,000
Dividend Yield (%) d 1.691 Price / Cash In Hand g 43.675 Treasury Shares h -
Market Cap (M) 6,834.851 Enterprise Value (M) 16,374.561
Piotroski F Score 5 Exchange Code ADT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 46.68 Free Float (%) 18.9
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. The figure pertains to the respective exchange the stock is listed on. Updated on 09 Aug 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ADT INC NYSE 6,834.851 - - 2.3943 1.691
Industry Miscellaneous Commercial Services NYSE 6,033.189 187.394 73.905 5.2148 0.746
Local Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 57,296.336 36.504 31.747 17.1382 2.190
Local Peer EQUIFAX INC NYSE 31,979.776 61.488 44.702 9.2414 0.594
Local Peer CHARLES RIVER LABORATORIES NYSE 21,795.018 59.826 55.027 9.4007 -
Local Peer FLEETCOR TECHNOLOGIES INC NYSE 22,329.540 31.708 28.659 6.4003 -
Local Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,544.104 35.697 35.697 10.8032 1.366
Local Peer PAGSEGURO DIGITAL LTD NYSE 18,543.128 74.051 84.491 9.3076 -
Local Peer CLARIVATE PLC NYSE 14,578.107 - - 1.4438 -
Local Peer BOOZ ALLEN HAMILTON HLDG CORP NYSE 10,743.231 17.745 18.902 10.4962 1.649
Local Peer CHEGG INC NYSE 10,431.284 - - 7.7969 -
Local Peer CAE INC NYSE 9,565.971 - 109.984 3.7272 -
Local Peer GENPACT LIMITED NYSE 9,150.301 29.682 25.820 4.9758 0.806
Local Peer BRIGHT HORIZONS FAM SOLUTIONS INC NYSE 8,787.343 326.956 404.406 6.9129 -
Other Local Peers SHIFT4 PAYMENTS INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), TRINET GROUP INC (NYSE), PAYSAFE LTD (NYSE), MAXIMUS INC (NYSE), FTI CONSULTING INC (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), BRINK S COMPANY (NYSE), ABM INDUSTRIES INC (NYSE), PAYMENTUS HLDGS INC (NYSE), GREEN DOT CORP (NYSE), CONSTELLIUM SE (FRANCE) (NYSE), MEMBERSHIP COLLECTIVE GRP INC (NYSE), EVOLENT HEALTH INC (NYSE), VIVINT SMART HOME INC (NYSE), BROOKFIELD BUSINESS PARTNERS L P (NYSE), KAR AUCTION SERVICES INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), CBIZ INC (NYSE), BRIGHTVIEW HLDGS INC (NYSE), VIAD CORP (NYSE), FRANKLIN COVEY CO (NYSE), VECTRUS INC (NYSE), DIGITAL MEDIA SOLUTIONS INC (NYSE), GAOTU TECHEDU INC SPON ADS EACH REP 0.666 ORD SHS CL A (NYSE), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), EMERALD HOLDING INC (NYSE), UNIVERSAL TECHNICAL INSTITUTE (NYSE), STARTEK INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), TEAM INC (NYSE), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), JUPAI HLDGS LTD ADS EACH REPR 6 SHS (NYSE), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.5 ORD SHS CL A(P/S) (NYSE), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE)
Global Peer COPART INC NASDAQ 34,708.505 37.062 37.062 9.8347 -
Global Peer PHARMARON HKEx 148,494.456 112.775 100.762 13.1907 0.193
Global Peer PPD INC NASDAQ 16,427.349 136.721 63.598 -30.2654 -
Global Peer REA GROUP LIMITED ASX 22,022.583 68.250 68.250 20.6001 0.786
Global Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 12,630.444 164.271 164.271 65.1342 -
Global Peer SYNEOS HEALTH INC NASDAQ 9,775.004 50.704 41.432 3.0183 -
Global Peer CONCENTRIX CORPORATION NASDAQ 8,740.553 53.034 53.034 3.4551 -
Global Peer THOUGHTWORKS HLDG INC NASDAQ 8,176.251 111.830 111.832 -16.0105 -
Global Peer REMITLY GLOBAL INC NASDAQ 6,660.655 - - -31.3984 -
Global Peer MEDPACE HOLDINGS INC NASDAQ 6,842.561 47.215 39.110 8.0323 -
Other Global Peers TASKUS INC (NASDAQ), STAMPS.COM INC (NASDAQ), R1 RCM INC (NASDAQ), PROGYNY INC (NASDAQ), TRAVELSKY TECH (HKEx), CDK GLOBAL INC (NASDAQ), LEGALZOOM COM INC (NASDAQ), ADAPTIVE BIOTECHNOLOGIES CORP (NASDAQ), ADAGIO THERAPEUTICS INC (NASDAQ), BRII-B (HKEx), GRAND CANYON EDUCATION (NASDAQ), CHINA EDU GROUP (HKEx), MEDLIVE (HKEx), TRUPANION INC (NASDAQ), PAYONEER GLOBAL INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), FIRST ADVANTAGE CORP NEW (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), CORPORATE TRAVEL (ASX), VERVE THERAPEUTICS INC (NASDAQ), CHINA EAST EDU (HKEx), Nanofilm (SGX), IFAST (SGX), TELOS CORPORATION (NASDAQ), STAGWELL INC (NASDAQ), PRA GROUP INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), LINK ADMINISTRATION HLDGS LTD (ASX), ICF INTERNATIONAL INC (NASDAQ), YUHUA EDU (HKEx), IPH LTD (ASX), FRANCHISE GROUP INC (NASDAQ), CONDUENT INC (NASDAQ), ZYMERGEN INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), JMT (SET), CENTURY THERAPEUTICS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), HOPE EDU (HKEx), HURON CONSULTING GROUP INC (NASDAQ), HAITONG UT (HKEx), ABSCI CORP (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), CELULARITY INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), WINMARK CORPORATION (NASDAQ), GREENTOWN MGMT (HKEx), SMARTGROUP CORPORATION LIMITED (ASX), MONEYGRAM INTERNATIONAL INC (NASDAQ), TYRA BIOSCIENCES INC (NASDAQ), SP PLUS CORP (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), IMMUNEERING CORP (NASDAQ), NEW HIGHER EDU (HKEx), OMNI BRIDGEWAY LTD (ASX), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), MINSHENG EDU (HKEx), Indosterling Technomedia Tbk. (IDX), HACKETT GROUP INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), CYTEIR THERAPEUTICS INC (NASDAQ), KOOLEARN (HKEx), PAE INCORPORATED (NASDAQ), VICOM Ltd (SGX), BIT DIGITAL INC (NASDAQ), CHINA VAST (HKEx), Prodia Widyahusada Tbk. (IDX), ECLIPX GROUP LIMITED (ASX), REKOR SYSTEMS INC (NASDAQ), TIANLI EDU (HKEx), NEUEDU (HKEx), MABPHARM-B (HKEx), RALLYBIO CORP (NASDAQ), ASENSUS SURGICAL INC (NYSE American), WISDOM EDU INTL (HKEx), WILLDAN GROUP INC (NASDAQ), Panin Financial Tbk. (IDX), VITRU LTD (NASDAQ), DATANG ENVIRO (HKEx), SELECT INTERIOR CONCEPTS INC (NASDAQ), The Place Hldg (SGX), C-LINK SQ (HKEx), CHAYO (SET), SERVICE STREAM LTD (ASX), INFORMATION SERVICES GROUP INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), EDGENTA (Bursa), CODEX DNA INC (NASDAQ), COMSCORE INC (NASDAQ), BIRMINGHAM SPTS (HKEx), CH XINHUA EDU (HKEx), TRAJAN GROUP HOLDINGS LTD (ASX), PERFORMANT FINANCIAL (NASDAQ), Bhakti Multi Artha Tbk. (IDX), CHEN LIN EDU (HKEx), CANDEL THERAPEUTICS INC (NASDAQ), MAINSTREAM GROUP HOLDINGS LTD (ASX), CELCUITY INC (NASDAQ), TMT (SET), Bank Panin Dubai Syariah Tbk. (IDX), POINTS INTERNATIONAL LTD (NASDAQ), CENTOGENE NV (NASDAQ), KISS (SET), HUALI UNIV GP (HKEx), HUMAN (SET), CHINA CHUNLAI (HKEx), SAMART (SET), RHYTHM BIOSCIENCES LTD (ASX), Batavia Prosperindo Internasional Tbk. (IDX), PICO FAR EAST (HKEx), GAIA INC NEW (NASDAQ), SEG (Bursa), SUN INT'L (HKEx), ATLAN (Bursa), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), BOQI ENV (HKEx), BROOK (SET), CLASS LTD (ASX), AUCT (SET), LONGBOARD PHARMACEUTICALS INC (NASDAQ), USIO INC (NASDAQ), GENETIC SIGNATURES LTD (ASX), NETBAY (SET), TSCAN THERAPEUTICS INC (NASDAQ), PAYSIGN INC (NASDAQ), SO (SET), ELSOFT (Bursa), URBAN GRO INC (NASDAQ), OTO (SET), NET-A-GO TECH (HKEx), CALYXT INC (NASDAQ), INNO (Bursa), GOLDSTREAM INV (HKEx), HK EDU INTL (HKEx), NVD (SET), OPGEN INC (NASDAQ), GREENLAND BROAD (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), SLD GROUP (HKEx), SCHOLAR EDU (HKEx), SCICOM (Bursa), VIVOS THERAPEUTICS INC (NASDAQ), IIG (SET), Raffles Edu (SGX), UnUsUaL (SGX), CRMI (HKEx), HARBOUR (Bursa), CREATIVE HLDGS (HKEx), ODYSSEY MARINE EXPLORATION (NASDAQ), BBIK (SET), WHERE FOOD COMES FROM (NASDAQ), STRAKER TRANSLATIONS LTD (ASX), AVA RISK GROUP LTD (ASX), VMOTO LIMITED (ASX), Blumont (SGX), KUB (Bursa), WORKSPORT LTD (NASDAQ), GINGKO EDU (HKEx), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), JOHNSON HLDGS (HKEx), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), TEAMG (SET), 21CENTURY EDU (HKEx), COUNTPLUS LTD (ASX), SLATER & GORDON LIMITED (ASX), MGRC (Bursa), PROTEOMICS INTL LABORATORIES LTD (ASX), IWS GROUP (HKEx), NETWORK-1 TECHNOLOGIES INC (NYSE American), BKD (SET), GTN LTD (ASX), ZONBONG ENVIRO (HKEx), RESEARCH SOLUTIONS INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), WENYE GROUP (HKEx), UTS MARKETING (HKEx), STI (SET), BESTSTUDY EDU (HKEx), OURGAME (HKEx), LY Corp (SGX), DAOHE GLOBAL (HKEx), CV CHECK LIMITED (ASX), URBANISE.COM LIMITED (ASX), Tunas Alfin Tbk. (IDX), KNK HOLDINGS (HKEx), Indo Komoditi Korpora Tbk. (IDX), CROWN ELECTROKINETICS CORP (NASDAQ), WONDERFUL SKY (HKEx), BOJUN EDU (HKEx), SALARIUS PHARMACEUTICALS INC (NASDAQ), DATASEA INC (NASDAQ), DASHAN EDU (HKEx), NAMOI COTTON LTD (ASX), ANTERIS TECHNOLOGIES LTD (ASX), ALJ REGIONAL HOLDINGS INC (NASDAQ), Multifiling Mitra Indonesia Tbk. (IDX), 99 LOYALTY LTD CDI (ASX), CHINA SMARTPAY (HKEx), GRAPHEX GROUP (HKEx), Sunright (SGX), GS Hldg (SGX), PUREPROFILE LIMITED (ASX), LEADER EDU (HKEx), UNICYCIVE THERAPEUTICS INC (NASDAQ), TRXADE HEALTH INC (NASDAQ), TOCEAN (Bursa), NOVA GROUP (HKEx), ZHONGCHAO INC (NASDAQ), CCID CONSULTING (HKEx), METEN HOLDING GROUP LTD (NASDAQ), MEDIWELCOME (HKEx), SYNERGY GROUP (HKEx), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), HEXIMA LIMITED (ASX), WINSON HLDGS HK (HKEx), STRAITS (Bursa), DESIGN CAPITAL (HKEx), REDHILL EDUCATION LTD (ASX), SECURITY MATTERS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), NutryFarm (SGX), LIGHTBRIDGE CORPORATION (NASDAQ), QUICKFEE LTD (ASX), SFUND INTL HLDG (HKEx), MIDLAND IC&I (HKEx), SPAR GROUP INC (NASDAQ), CHANHIGH (HKEx), WILHELMINA INTERNATIONAL INC (NASDAQ), AWN HOLDINGS LTD (ASX), Dyandra Media International Tbk. (IDX), ASHFORD INC (NYSE American), WAH FU EDUCATION GROUP LIMITED (NASDAQ), STARLITE HOLD (HKEx), MVP (SET), CHING LEE (HKEx), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), EAH (Bursa), PAYRIGHT LTD (ASX), ADWAY (HKEx), LCK Global Kedaton Tbk. (IDX), FORTUNE SUN (HKEx), LM FUNDING AMERICA INC (NASDAQ), Lasseters Intl (SGX), Secura (SGX), WARISAN (Bursa), C DIGITAL CUL (HKEx), K W NELSON GP (HKEx), HYGIEIA GROUP (HKEx), Chasen (SGX), CREDIT INTELLIGENCE LTD (ASX), HSSP INTL (HKEx), ZICO Hldgs (SGX), PICORP (Bursa), MILLENNIUM SERVICES GROUP LTD (ASX), OUC HOLDINGS (HKEx), TSO (HKEx), ROMA GROUP (HKEx), MCLEAN (Bursa), XH NEWS MEDIA (HKEx), CHI E-INFO TECH (HKEx), Idea Indonesia Akademi Tbk. (IDX), GREATWALLE INC (HKEx), LUMINA GROUP (HKEx), SIS MOBILE (HKEx), SYNERGIS HOLD (HKEx), DOWWAY-OLD (HKEx), DOWWAY-NEW (HKEx), TFP (Bursa), SKILLFUL CRAFTSMAN EDU TECH LTD (NASDAQ), KOMARK (Bursa), CHINA ORIENTED (HKEx), WAC HOLDINGS (HKEx), LINOCRAFT HLDGS (HKEx), K (SET), SMRT (Bursa), KYCKR LIMITED (ASX), EBROKER GROUP (HKEx), RAFFLESINTERIOR (HKEx), SANBASE CORP (HKEx), SPEEDY GLOBAL (HKEx), ARIP (SET), AL GROUP (HKEx), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), MAX SIGHT GROUP (HKEx), GSC (SET), AQUIRIAN LIMITED (ASX), BIOXYNE LIMITED (ASX), Beng Kuang (SGX), CONNEXION TELEMATICS LTD (ASX), ETS GROUP (HKEx), MEDIBIO LIMITED (ASX), OOH HOLDINGS (HKEx), ORIENTAL PAY (HKEx), ASIAPAC FIN INV (HKEx), AEC GROUP (HKEx), GLOBAL M HLDG (HKEx), HOPE LIFE INT (HKEx), Imago Mulia Persada Tbk. (IDX), ALTERRA LTD (ASX), ENERGY ACTION LTD (ASX), DADI EDU (HKEx), PPS INT'L (HKEx), Protech Mitra Perkasa Tbk. (IDX), SITE GROUP INTERNATIONAL LIMITED (ASX), RMG (ASX), GOLDWAY EDU (HKEx), AL GROUP-OLD (HKEx), ROYAL CEN RES (HKEx), SINO VISION WW (HKEx), TSF (SET), Lima Dua Lima Tiga Tbk. (IDX), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.390
+4.92 %
10 Days -+0.310
+3.87 %
20 Days --0.240
-2.80 %
Medium Term Return 3 Months --2.630
-24.02 %
6 Months -+0.030
+0.36 %
1 Year 0.455-0.040
+4.96 %
Long Term Return 2 Years 6.755+1.910
+135.18 %
3 Years 6.895-0.420
+74.08 %
5 Years 7.000-33.660
-63.51 %
Annualised Return Annualised --
-18.26 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 6.480 - 11.775 Change From 1 Year Low +1.840 % Change From 1 Year Low (%) +28.40
Change From 1 Year High -3.455 % Change From 1 Year High (%) -29.34
2 Years Range 3.405 - 17.210 Change From 2 Years Low +4.915 % Change From 2 Years Low (%) +144.35
Change From 2 Years High -8.890 % Change From 2 Years High (%) -51.66
5 Years Range 3.405 - 17.210 Change From 5 Years Low +4.915 % Change From 5 Years Low (%) +144.35
Change From 5 Years High -8.890 % Change From 5 Years High (%) -51.66
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

ADT, Inc. engages in the provision of security, automation, and smart home solutions. Its products include security panels, security cameras, ADT mobile application, and identity theft protection. The firm also offers home security systems, fire and life safety, smart home automation, security for renters, and multifamily solutions and services. The company was founded in May 2015 and is headquartered in Boca Raton, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
27 Sep 2021 8.170 8.510 8.120 8.320 2,474,064 -
24 Sep 2021 8.190 8.330 8.110 8.170 1,701,249 -
23 Sep 2021 8.040 8.370 8.030 8.200 1,977,465 -
22 Sep 2021 8.050 8.170 7.980 8.020 1,360,904 -
21 Sep 2021 8.170 8.220 7.910 7.930 2,601,003 -
20 Sep 2021 8.110 8.240 7.990 8.120 2,270,811 -
17 Sep 2021 8.270 8.320 8.050 8.300 5,702,748 -
16 Sep 2021 7.950 8.075 7.860 7.930 1,499,694 -
15 Sep 2021 8.010 8.015 7.845 7.910 2,103,907 -
14 Sep 2021 8.460 8.460 7.990 8.010 2,371,082 -
13 Sep 2021 8.190 8.510 8.125 8.420 1,816,110 -
10 Sep 2021 8.430 8.430 8.100 8.110 1,377,823 -
09 Sep 2021 8.490 8.520 8.350 8.400 1,117,595 -
08 Sep 2021 8.560 8.590 8.410 8.550 1,568,370 -
07 Sep 2021 8.700 8.790 8.610 8.620 770,036 -
03 Sep 2021 8.740 8.840 8.660 8.730 1,278,053 -
02 Sep 2021 8.750 8.960 8.680 8.690 1,647,524 -
01 Sep 2021 8.570 8.775 8.560 8.700 3,374,737 -
31 Aug 2021 8.380 8.595 8.350 8.560 1,969,091 -
30 Aug 2021 8.460 8.460 8.305 8.340 1,133,751 -
27 Aug 2021 8.300 8.500 8.270 8.430 1,065,989 -
26 Aug 2021 8.460 8.500 8.310 8.310 1,349,827 -
Summary
Current 2 Weeks
(14 Sep 2021 to 27 Sep 2021)
8.460 8.510 7.845 8.320 24,062,927 -
Previous 2 Weeks
(30 Aug 2021 to 13 Sep 2021)
8.460 8.510 7.845 8.420 16,053,090 -
4 Weeks from
(02 Aug 2021 to 27 Aug 2021)
10.510 10.815 7.845 8.430 45,522,896 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.