ADT Inc (ADT) Stock Price

8.27 ▼ -0.19 (-2.25%)
Open: 8.43 Vol: 24.27K Day's range: 8.20 - 103.51 May 22, 11:16 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
NEUTRAL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 8.28▼ 8.30▼ 8.37▼ 8.47▼ 8.24▲
MA10 8.26▲ 8.38▼ 8.43▼ 8.45▼ 8.07▲
MA20 8.26▲ 8.44▼ 8.49▼ 8.27▲ 7.80▲
MA50 8.38▼ 8.51▼ 8.49▼ 8.04▲ 7.52▲
MA100 8.44▼ 8.49▼ 8.38▼ 7.73▲ 6.99▲
MA200 8.50▼ 8.35▼ 8.13▲ 7.51▲ 7.40▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.011▲ -0.026▼ -0.033▼ -0.004▼ 0.057▲
RSI 40.272▼ 31.849▼ 33.529▼ 51.452▲ 57.842▲
STOCH 91.333▲ 3.873▼ 12.987▼ 53.331     60.799    
WILL %R -22.222▲ -99.927▼ -99.927▼ -99.770▼ -98.971▼
CCI 73.084     -38.543     -39.691     466.667▲ 466.667▲
Latest Filters Detected On ADT
MACD $ADT MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $ADT Price Crossed Below MA(13) Set Alert
ADT Inc News
Wednesday, May 14, 2025 09:02 PM
ADT has been a great trade. While the S&P 500 was flat, the stock price has climbed by 11.9% to $8.38 per share. This was partly due to its solid quarterly results, and the run-up might have investors ...
Tuesday, May 13, 2025 08:35 PM
Let’s take a look at how specialized consumer services stocks fared in Q1, starting with Matthews (NASDAQ:MATW). Some consumer discretionary companies don’t fall neatly into a category because their ...
Tuesday, May 13, 2025 07:35 AM
The Miami Marlins and ADT (NYSE: ADT), the most trusted brand in smart home and small business security, today announced a multi-year partnership extension. This renewal solidifies ADT’s position as a ...
ADT historical stock data
date open high low close volume
22/05/25 8.43 103.51 8.20 8.27 5,108,064
21/05/25 8.40 8.56 8.40 8.46 21,663,900
20/05/25 8.51 8.645 8.475 8.51 30,383,268
19/05/25 8.52 8.59 8.49 8.54 12,099,013
16/05/25 8.46 8.60 8.45 8.59 16,357,525
15/05/25 8.35 8.54 8.35 8.47 18,870,346
14/05/25 8.50 8.53 8.35 8.38 22,322,500
13/05/25 8.60 8.705 8.52 8.55 28,780,406
12/05/25 8.53 8.585 8.35 8.41 17,933,947
09/05/25 8.31 8.35 8.23 8.33 19,442,800
Quote Details
52wk Low:6.53
52wk High:103.51
Vol:24.27K
Avg Vol(3m):378.8M
1Y Chng:+12.52%
1M Chng:+7.54%
Add to Watch List