| 5 mins | 30 mins | Hourly | Daily | Weekly |
|---|---|---|---|---|
| BUY | SELL | SELL | BUY | BUY |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MA5 | 7.65▲ | 7.66▼ | 7.70▼ | 7.71▼ | 7.21▲ |
| MA10 | 7.64▲ | 7.72▼ | 7.73▼ | 7.43▲ | 6.94▲ |
| MA20 | 7.64▲ | 7.73▼ | 7.78▼ | 7.14▲ | 6.94▲ |
| MA50 | 7.71▼ | 7.73▼ | 7.56▲ | 6.86▲ | 7.66▼ |
| MA100 | 7.73▼ | 7.52▲ | 7.26▲ | 6.87▲ | 7.72▼ |
| MA200 | 7.79▼ | 7.22▲ | 6.97▲ | 7.44▲ | 7.40▲ |
| 5 mins | 30 mins | Hourly | Daily | Weekly | |
|---|---|---|---|---|---|
| MACD | 0.007▲ | -0.020▼ | -0.039▼ | 0.079▲ | 0.142▲ |
| RSI | 46.333▼ | 41.116▼ | 47.171▼ | 66.862▲ | 58.264▲ |
| STOCH | 61.905 | 6.758▼ | 20.034 | 87.509▲ | 74.998 |
| WILL %R | -14.286▲ | -89.091▼ | -91.176▼ | -25.726 | -17.971▲ |
| CCI | 133.488▲ | -96.899 | -111.628▼ | 96.947 | 241.408▲ |
|
Monday, August 03, 2026 08:59 AM
Check out the latest Adt Inc (ADT) stock quote and chart. View real-time stock prices & the company’s financial overview to help with your trading & investment.
|
|
Monday, August 03, 2026 02:00 AM
This marks the fourth consecutive year that ADT has sponsored National Night Out. The annual event brings neighbors and law enforcement together at thousands of local events to strengthen ...
|
|
Friday, July 31, 2026 06:33 AM
Looking ahead to 2030, our model projects ADT could trade at an average price of $9.93, with a potential range between $7.45 and $12.41. This represents a potential 32.2% return from today's price.
|
| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 05/08/26 | 7.90 | 7.90 | 7.625 | 7.655 | 2,373,709 |
| 04/08/26 | 7.77 | 7.87 | 7.695 | 7.84 | 11,626,384 |
| 03/08/26 | 7.70 | 7.965 | 7.694 | 7.88 | 7,378,283 |
| 31/07/26 | 7.44 | 7.69 | 7.42 | 7.64 | 9,168,409 |
| 30/07/26 | 7.30 | 7.675 | 7.25 | 7.51 | 10,899,978 |
| 29/07/26 | 7.28 | 7.45 | 7.28 | 7.41 | 9,529,480 |
| 28/07/26 | 7.22 | 7.345 | 7.20 | 7.34 | 9,928,607 |
| 27/07/26 | 7.11 | 7.21 | 7.10 | 7.15 | 7,433,134 |
| 24/07/26 | 6.90 | 7.06 | 6.87 | 7.04 | 4,420,052 |
| 23/07/26 | 6.81 | 6.86 | 6.76 | 6.82 | 5,964,695 |
|
|
||||
|
|
||||
|
|