ADT Inc (ADT) Stock Price

8.84 ▲ +0.10 (+1.14%)
Open: 8.75 Vol: 5.7M Day's range: 8.70 - 8.86 Oct 31, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ADT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.83▲ 8.80▲ 8.79▲ 8.72▲ 8.68▲
MA10 8.81▲ 8.78▲ 8.77▲ 8.71▲ 8.70▲
MA20 8.80▲ 8.76▲ 8.71▲ 8.64▲ 8.58▲
MA50 8.78▲ 8.70▲ 8.72▲ 8.68▲ 8.06▲
MA100 8.76▲ 8.73▲ 8.66▲ 8.56▲ 7.53▲
MA200 8.71▲ 8.65▲ 8.66▲ 8.23▲ 7.39▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.005▲ 0.006▲ 0.015▲ 0.017▲ -0.020▼
RSI 79.698▲ 75.605▲ 70.414▲ 57.802▲ 58.487▲
STOCH 90.741▲ 86.080▲ 85.078▲ 68.303     60.544    
WILL %R 0.000▲ 0.000▲ 0.000▲ -4.878▲ -12.102▲
CCI 197.108▲ 255.888▲ 255.717▲ 117.185▲ 65.667    
Latest Filters Detected On ADT
▲ RSI&VOL $ADT RSI Cross Up and Volume Set Alert
RSI $ADT RSI(14) Crossed Above 50 Set Alert
MA $ADT Price Crossed Above MA(50) Set Alert
MA $ADT Price Crossed Above MA(26) Set Alert
MA $ADT Price Crossed Above MA(13) Set Alert
MA $ADT Price Crossed Above MA(7) Set Alert
ADT Inc News
Why ADT Inc. (NYSE:ADT) Could Be Worth Watching
Saturday, November 01, 2025 05:57 AM
ADT Inc. ( NYSE:ADT ), might not be a large cap stock, but it had a relatively subdued couple of weeks in terms ...
ADT to Release Third Quarter 2025 Results on Tuesday, Nov. 4
Tuesday, October 21, 2025 11:09 AM
BOCA RATON, Fla., Oct. 21, 2025 (GLOBE NEWSWIRE) -- ADT Inc. (NYSE: ADT) will release its third quarter 2025 financial results before the market opens on Tuesday, Nov. 4, 2025. Following the release, ...
RBC Capital Keeps Their Hold Rating on Adt (ADT)
Tuesday, October 14, 2025 10:54 PM
In addition to RBC Capital, Adt also received a Hold from TR | OpenAI – 4o’s Colt Shieldwyn in a report issued on October 11. However, on October 10, TR | OpenAI – 4o reiterated a Buy rating on Adt ...
ADT historical stock data
date open high low close volume
31/10/25 8.75 8.86 8.70 8.84 5,699,100
30/10/25 8.59 8.76 8.57 8.74 6,813,200
29/10/25 8.64 8.65 8.54 8.59 5,925,000
28/10/25 8.75 8.76 8.66 8.71 3,557,882
27/10/25 8.79 8.845 8.73 8.74 5,669,800
24/10/25 8.77 8.79 8.744 8.76 4,275,600
23/10/25 8.75 8.81 8.67 8.71 5,223,100
22/10/25 8.70 8.77 8.65 8.75 6,864,400
21/10/25 8.57 8.72 8.57 8.70 5,862,600
20/10/25 8.64 8.67 8.56 8.57 5,438,600
Quote Details
52wk Low:6.71
52wk High:8.935
Vol:5.7M
Avg Vol(3m):184.4M
1Y Chng:+18.02%
1M Chng:+1.14%
Add to Watch List
More Information
Index N/A
Market Cap. 7.17B