ADT Inc (ADT) Stock Price

8.62 ▲ +0.09 (+1.06%)
Open: 8.51 Vol: 6.88M Day's range: 8.48 - 8.625 Oct 17, 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 NEUTRAL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.62▲ 8.59▲ 8.59▲ 8.56▲ 8.63▼
MA10 8.61▲ 8.57▲ 8.55▲ 8.58▲ 8.69▼
MA20 8.60▲ 8.55▲ 8.57▲ 8.64▼ 8.53▲
MA50 8.58▲ 8.57▲ 8.55▲ 8.66▼ 8.02▲
MA100 8.55▲ 8.56▲ 8.63▼ 8.52▲ 7.48▲
MA200 8.57▲ 8.64▼ 8.66▼ 8.14▲ 7.39▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ 0.009▲ 0.007▲ -0.011▼ -0.036▼
RSI 68.166▲ 62.577▲ 58.720▲ 49.770▼ 54.508▲
STOCH 88.194▲ 85.116▲ 78.603     35.832     59.512    
WILL %R 0.000▲ 0.000▲ 0.000▲ -48.454     -40.127    
CCI 77.224     157.356▲ 184.699▲ -44.672     -17.647    
Latest Filters Detected On ADT
MA $ADT Price Crossed Above MA(13) Set Alert
MA $ADT Price Crossed Above MA(7) Set Alert
CDL $ADT Engulfing Candlestick Pattern Detected Set Alert
ADT Inc News
1 Value Stock with Exciting Potential and 2 We Brush Off
Friday, October 17, 2025 02:52 AM
Value investing has created more billionaires than any other strategy, like Warren Buffett, who built his fortune by purchasing wonderful businesses at reasonable prices. But these hidden gems are few ...
1 Value Stock with Exciting Potential and 2 We Brush Off
Friday, October 17, 2025 02:52 AM
Value investing has created more billionaires than any other strategy, like Warren Buffett, who built his fortune by purchasing wonderful businesses at reasonable prices. But these hidden gems are few ...
ADT: The IPO Of Verisure Highlights The Potential For Upside
Friday, October 10, 2025 03:15 PM
ADT remains undervalued versus newly listed peer Verisure, supported by strong revenue growth. Click here to find out why ADT stock is a Buy.
ADT historical stock data
date open high low close volume
17/10/25 8.51 8.625 8.48 8.62 6,879,600
16/10/25 8.59 8.605 8.48 8.53 5,969,500
15/10/25 8.57 8.69 8.55 8.60 5,598,797
14/10/25 8.45 8.57 8.45 8.55 7,458,600
13/10/25 8.50 8.53 8.425 8.51 6,703,800
10/10/25 8.61 8.70 8.37 8.37 7,763,900
09/10/25 8.62 8.67 8.59 8.63 6,131,300
08/10/25 8.67 8.72 8.595 8.65 7,489,800
07/10/25 8.70 8.745 8.53 8.58 8,416,200
06/10/25 8.82 8.84 8.68 8.71 6,293,700
Quote Details
52wk Low:6.71
52wk High:8.935
Vol:6.88M
Avg Vol(3m):166M
1Y Chng:+18.90%
1M Chng:+0.00%
Add to Watch List
More Information
Index N/A
Market Cap. 7.00B