EODData

NYSE, ADT:

19 Sep 2025
LAST:

8.570

CHANGE:
 0.08
OPEN:
8.690
HIGH:
8.715
ASK:
41.900
VOLUME:
22.31M
CHG(%):
0.92
PREV:
8.650
LOW:
8.550
BID:
41.860
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 258.6908.7158.5508.57022.31M
18 Sep 258.6208.6708.5608.65011.57M
17 Sep 258.7108.8058.6008.6108.97M
16 Sep 258.7708.8558.6508.6807.45M
15 Sep 258.8808.9358.7488.7709.33M
12 Sep 258.8108.8708.7808.8306.67M
11 Sep 258.5608.8608.5508.85012.42M
10 Sep 258.5408.6308.5248.6009.02M
09 Sep 258.6008.6398.5708.6007.02M
08 Sep 258.7408.7458.6158.6207.56M

COMPANY PROFILE

Name:
About:ADT Inc. provides security, interactive, and smart home solutions in the United States. It offers burglar and life safety alarms, smart security cameras, smart home automation systems, and video surveillance systems to detect intrusion; control access; sense movement, smoke, fire, carbon monoxide, leaks, temperature, and other environmental conditions and hazards; and address personal medical emergencies, such as injuries or unanticipated falls. The company also provides routine maintenance and the installation of upgraded or additional equipment; personal emergency response system products and services to sustain independent living; Google Nest doorbell, mesh Wi-Fi, and Google indoor and outdoor cameras; and application for self-setup DIY smart home security products. In addition, it offers Trusted Neighbor, which allows customers to grant access to their homes through the ADT+ app; and automation and smart home solutions, including remotely monitor and manage their environments through customized web portal via web-enabled devices, such as smart phones, smart phone applications, and through touchscreen panels in their homes. The company provides its products under the ADT, ADT Pulse, and ADT+ brand names. It offers its products and services to residential and small business security, and automation markets comprising owners and renters of single-family homes, apartments, and small businesses owners through customer referrals, door-to-door activities, network of field sales and service offices, third-party independent dealers, and authorized dealers. The company was formerly known as Prime Security Services Parent, Inc. and changed its name to ADT Inc. in September 2017. ADT Inc. was founded in 1874 and is headquartered in Boca Raton, Florida.
Industry:Security & Protection Services
Address:1501 Yamato Road, Boca Raton, FL, United States, 33431
Website:https://www.adt.com
CUSIP:00090Q103
CIK:0001703056
ISIN:US00090Q1031
FIGI:BBG000BP9WJ1

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:12.41
DivYield:0.03
Div/Share:0.22
Price to Book:1.97
Price to Sales:1.43
EBITDA:2.673B
Shares:765.34M
Market Cap:6.559B

TECHNICAL INDICATORS

MA5:8.66
MA10:8.68
MA20:8.70
MA50:8.58
MA100:8.46
MA200:8.00
RSI14:44.07
WPR14:-100.00
MTM14:-0.02
ROC14:0.00
ATR:0.16
Week High:8.94
Week Low:8.55
Month High:8.94
Month Low:8.52
Year High:8.94
Year Low:6.68
Volatility:17.19

RECENT DIVIDENDS

Date Amount
11 Sep 2025$0.06
12 Jun 2025$0.06
13 Mar 2025$0.06
12 Dec 2024$0.06
13 Sep 2024$0.06
13 Jun 2024$0.06
13 Mar 2024$0.06
13 Dec 2023$0.04
14 Sep 2023$0.04
14 Jun 2023$0.04