ADT Inc (ADT) Stock Price

8.68 ▲ +0.01 (+0.12%)
Open: 8.69 Vol: 7.15M Day's range: 8.575 - 8.73 Aug 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.71▼ 8.69▼ 8.68▲ 8.60▲ 8.46▲
MA10 8.71▼ 8.67▲ 8.66▲ 8.53▲ 8.40▲
MA20 8.70▼ 8.65▲ 8.68▲ 8.47▲ 8.28▲
MA50 8.67▲ 8.62▲ 8.54▲ 8.40▲ 7.75▲
MA100 8.65▲ 8.54▲ 8.46▲ 8.28▲ 7.24▲
MA200 8.68▲ 8.46▲ 8.47▲ 7.85▲ 7.39▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ 0.004▲ -0.003▼ 0.029▲ -0.005▼
RSI 47.648▼ 57.088▲ 58.227▲ 58.284▲ 61.512▲
STOCH 67.626     84.225▲ 68.501     68.487     59.571    
WILL %R -88.889▼ -26.667     -37.143     -19.697▲ -16.456▲
CCI -77.778     113.652▲ 136.195▲ 128.434▲ 130.377▲
Latest Filters Detected On ADT
CDL $ADT Doji Candlestick Pattern Detected Set Alert
ADT Inc News
Thursday, August 14, 2025 05:22 AM
Q2 2025 Earnings Call Transcript August 13, 2025 Star Equity Holdings, Inc. beats earnings expectations. Reported EPS is $1.08, expectations were $-0.26. Operator: Greetings, ladies and gentlemen, and ...
Thursday, August 14, 2025 12:49 AM
Star Equity Holdings Inc (STRR) reports a remarkable 76% revenue increase and improved margins, while navigating macroeconomic headwinds and strategic acquisitions.
Wednesday, August 13, 2025 09:26 AM
Gain insights into Star Equity Holdings' Q2 2025 success with 76% revenue growth, strategic acquisitions, and a promising merger.
ADT historical stock data
date open high low close volume
15/08/25 8.69 8.73 8.575 8.68 7,151,030
14/08/25 8.70 8.755 8.60 8.67 6,815,551
13/08/25 8.50 8.81 8.49 8.78 16,824,301
12/08/25 8.37 8.52 8.34 8.51 10,187,917
11/08/25 8.43 8.48 8.34 8.37 6,772,114
08/08/25 8.455 8.475 8.405 8.42 8,035,473
07/08/25 8.63 8.645 8.395 8.45 8,175,653
06/08/25 8.41 8.58 8.39 8.58 11,809,640
05/08/25 8.47 8.49 8.33 8.40 9,938,590
04/08/25 8.35 8.45 8.34 8.45 10,460,140
Quote Details
52wk Low:6.675
52wk High:8.81
Vol:7.15M
Avg Vol(3m):263.6M
1Y Chng:+19.07%
1M Chng:+2.84%
Add to Watch List