Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
ADT Inc. (ADT : NYE)
Sector: Technology
|
Close (10-29-2026) |
$9.87 |
|---|---|
| Change |
$2.46
(33.20%)
|
| Volume | 163,843,256 |
| Open | $9.88 |
|---|---|
| Day Range | $9.39 - $10.00 |
| 52 Week Low | $6.03 |
| 52 Week High | $8.89 |
| Annual Yield | 2.23% |
|---|---|
| Annual Dividend | $0.22 |
| Last Dividend (09-10-2026) | $0.06 |
| Industry Sector | Technology |
|---|---|
| Quoted Market Value | $7,210,619,778 |
| Shares Outstanding | 730,559,248 |
| Book Value per Share | $1.56 |
| Earnings per Share | $0.72 |
Period
Loading......
Loading......
Legend
ADT Inc.
Compare Options
Pricing History (Last 30 Days)
| Date | Close | Change |
|---|---|---|
| October 29, 2026 | 9.87 |
$2.46
(33.20%)
|
| October 28, 2026 | 7.41 |
$0.54
(7.86%)
|
| October 27, 2026 | 6.87 |
-$0.01
(-0.15%)
|
| October 26, 2026 | 6.88 |
-$0.02
(-0.29%)
|
| October 23, 2026 | 6.90 |
-$0.09
(-1.29%)
|
| October 22, 2026 | 6.99 |
$0.19
(2.79%)
|
| October 21, 2026 | 6.80 |
$0.01
(0.15%)
|
| October 20, 2026 | 6.79 |
$0.09
(1.34%)
|
| October 19, 2026 | 6.70 |
-$0.17
(-2.47%)
|
| October 16, 2026 | 6.87 |
$0.01
(0.15%)
|
| October 15, 2026 | 6.86 |
$0.26
(3.94%)
|
| October 14, 2026 | 6.60 |
-$0.01
(-0.15%)
|
| October 13, 2026 | 6.61 |
$0.16
(2.48%)
|
| October 12, 2026 | 6.45 |
$0.02
(0.31%)
|
| October 09, 2026 | 6.43 |
-$0.07
(-1.08%)
|
| October 08, 2026 | 6.50 |
$0.20
(3.17%)
|
| October 07, 2026 | 6.30 |
-$0.06
(-0.94%)
|
| October 06, 2026 | 6.36 |
$0.15
(2.42%)
|
| October 05, 2026 | 6.21 |
-$0.04
(-0.64%)
|
| October 02, 2026 | 6.25 |
$0.02
(0.32%)
|
| October 01, 2026 | 6.23 |
$0.21
(3.37%)
|
| September 30, 2026 | 6.08 |
-$0.06
(-0.98%)
|
| September 29, 2026 | 6.14 |
-$0.05
(-0.81%)
|
| September 28, 2026 | 6.19 |
-$0.21
(-3.28%)
|
| September 25, 2026 | 6.40 |
$0.04
(0.63%)
|
| September 24, 2026 | 6.36 |
$0.02
(0.32%)
|
| September 23, 2026 | 6.34 |
-$0.20
(-3.06%)
|
| September 22, 2026 | 6.54 |
-$0.08
(-1.21%)
|
| September 21, 2026 | 6.62 |
-$0.28
(-4.06%)
|
| September 18, 2026 | 6.90 |
-$0.09
(-1.29%)
|
Funds holding this stock
No funds currently hold this stock
Try Fund Library Premium
Free with a 30 day trial!
Gain access to
- Unlimited Watchlists
- Advanced Search Filtering
- Fund Comparisons
- Portfolio Scenarios
- Customizable PDF Reports
- Portfolio Rebalancer new
