ADT IncNYSE:ADT
- LAST PRICE7.1100
- TODAY'S CHANGE (%)0.0400 (0.5658%)
- Bid / Lots6.9200/ 1
- Ask / Lots7.2000/ 2
- Open / Previous Close7.1000 / 7.0700
- Day Range
- 52 Week Range
- Volume6,669,172
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ADT |
|---|---|---|
| 09:32 ET | 17304 | 7.155 |
| 09:34 ET | 19409 | 7.17 |
| 09:36 ET | 26423 | 7.195 |
| 09:38 ET | 2900 | 7.195 |
| 09:39 ET | 20585 | 7.18 |
| 09:41 ET | 7900 | 7.17 |
| 09:43 ET | 16731 | 7.17 |
| 09:45 ET | 3339 | 7.15 |
| 09:48 ET | 15369 | 7.1225 |
| 09:50 ET | 21721 | 7.12 |
| 09:52 ET | 1970 | 7.12 |
| 09:54 ET | 11809 | 7.12 |
| 09:56 ET | 14040 | 7.11 |
| 09:57 ET | 3032 | 7.11 |
| 09:59 ET | 23356 | 7.1 |
| 10:01 ET | 4033 | 7.11 |
| 10:03 ET | 1642 | 7.12 |
| 10:06 ET | 7926 | 7.12 |
| 10:08 ET | 20084 | 7.125 |
| 10:10 ET | 7909 | 7.12 |
| 10:12 ET | 2686 | 7.125 |
| 10:14 ET | 25116 | 7.115 |
| 10:15 ET | 5041 | 7.11 |
| 10:17 ET | 24904 | 7.105 |
| 10:19 ET | 3458 | 7.1 |
| 10:21 ET | 2120 | 7.1 |
| 10:24 ET | 18476 | 7.105 |
| 10:26 ET | 34591 | 7.095 |
| 10:28 ET | 6769 | 7.09 |
| 10:30 ET | 12581 | 7.08 |
| 10:32 ET | 700 | 7.08 |
| 10:33 ET | 1400 | 7.085 |
| 10:35 ET | 9342 | 7.085 |
| 10:37 ET | 4024 | 7.0801 |
| 10:39 ET | 28254 | 7.095 |
| 10:42 ET | 8794 | 7.09 |
| 10:44 ET | 43497 | 7.07 |
| 10:46 ET | 4968 | 7.07 |
| 10:48 ET | 19002 | 7.06 |
| 10:50 ET | 3971 | 7.06 |
| 10:51 ET | 7611 | 7.065 |
| 10:53 ET | 8232 | 7.065 |
| 10:55 ET | 4800 | 7.07 |
| 10:57 ET | 12167 | 7.065 |
| 11:00 ET | 7395 | 7.07 |
| 11:02 ET | 3200 | 7.065 |
| 11:04 ET | 52919 | 7.07 |
| 11:06 ET | 18440 | 7.085 |
| 11:08 ET | 1025 | 7.085 |
| 11:09 ET | 1417 | 7.09 |
| 11:11 ET | 14002 | 7.09 |
| 11:13 ET | 3400 | 7.1 |
| 11:15 ET | 20792 | 7.1 |
| 11:18 ET | 11533 | 7.095 |
| 11:20 ET | 4909 | 7.092 |
| 11:22 ET | 14010 | 7.09 |
| 11:24 ET | 3081 | 7.095 |
| 11:26 ET | 16315 | 7.08 |
| 11:27 ET | 1508 | 7.085 |
| 11:29 ET | 2318 | 7.085 |
| 11:31 ET | 17246 | 7.07 |
| 11:33 ET | 5986 | 7.075 |
| 11:36 ET | 2213 | 7.07 |
| 11:38 ET | 2566 | 7.075 |
| 11:40 ET | 100 | 7.07 |
| 11:42 ET | 9994 | 7.065 |
| 11:44 ET | 4385 | 7.06 |
| 11:45 ET | 10840 | 7.06 |
| 11:47 ET | 2500 | 7.07 |
| 11:49 ET | 1303 | 7.07 |
| 11:51 ET | 4018 | 7.065 |
| 11:54 ET | 2606 | 7.0605 |
| 11:56 ET | 1700 | 7.06 |
| 11:58 ET | 2677 | 7.065 |
| 12:00 ET | 2100 | 7.07 |
| 12:02 ET | 15139 | 7.05 |
| 12:03 ET | 3756 | 7.04 |
| 12:05 ET | 5134 | 7.03 |
| 12:07 ET | 5563 | 7.03 |
| 12:09 ET | 9698 | 7.03 |
| 12:12 ET | 3100 | 7.03 |
| 12:14 ET | 24317 | 7.021 |
| 12:16 ET | 8019 | 7.02 |
| 12:18 ET | 2548 | 7.02 |
| 12:20 ET | 6869 | 7.02 |
| 12:21 ET | 1746 | 7.02 |
| 12:23 ET | 18286 | 7.01 |
| 12:25 ET | 133194 | 6.995 |
| 12:27 ET | 53644 | 7.005 |
| 12:30 ET | 2942 | 7.005 |
| 12:32 ET | 913 | 7.005 |
| 12:34 ET | 1147 | 7 |
| 12:36 ET | 7890 | 7 |
| 12:38 ET | 2700 | 7 |
| 12:39 ET | 3800 | 7 |
| 12:41 ET | 2793 | 7.005 |
| 12:43 ET | 6183 | 7.01 |
| 12:45 ET | 68738 | 6.99 |
| 12:48 ET | 3053 | 6.995 |
| 12:50 ET | 3672 | 6.99 |
| 12:52 ET | 3069 | 6.995 |
| 12:54 ET | 1500 | 7 |
| 12:56 ET | 1994 | 6.995 |
| 12:57 ET | 2430 | 7 |
| 12:59 ET | 3139 | 6.995 |
| 01:01 ET | 2400 | 6.995 |
| 01:03 ET | 56285 | 7 |
| 01:06 ET | 1951 | 7 |
| 01:08 ET | 600 | 7 |
| 01:10 ET | 1300 | 6.99 |
| 01:12 ET | 3123 | 6.995 |
| 01:14 ET | 800 | 6.995 |
| 01:15 ET | 1700 | 6.995 |
| 01:17 ET | 1918 | 6.995 |
| 01:19 ET | 9922 | 6.995 |
| 01:21 ET | 25071 | 6.985 |
| 01:24 ET | 1784 | 6.985 |
| 01:26 ET | 28314 | 6.995 |
| 01:28 ET | 42094 | 6.995 |
| 01:30 ET | 1200 | 6.995 |
| 01:32 ET | 1131 | 6.99 |
| 01:33 ET | 33074 | 6.995 |
| 01:35 ET | 300 | 6.995 |
| 01:37 ET | 4970 | 6.995 |
| 01:39 ET | 811 | 7 |
| 01:42 ET | 1911 | 7 |
| 01:44 ET | 983 | 7 |
| 01:46 ET | 3371 | 7 |
| 01:48 ET | 3530 | 6.995 |
| 01:50 ET | 3726 | 7 |
| 01:51 ET | 7602 | 7 |
| 01:53 ET | 4048 | 7 |
| 01:55 ET | 4019 | 7 |
| 01:57 ET | 3716 | 7 |
| 02:00 ET | 2636 | 7 |
| 02:02 ET | 9980 | 6.995 |
| 02:04 ET | 2909 | 6.995 |
| 02:06 ET | 29603 | 6.995 |
| 02:08 ET | 5130 | 6.995 |
| 02:09 ET | 38310 | 7.005 |
| 02:11 ET | 4487 | 7.005 |
| 02:13 ET | 57579 | 7.01 |
| 02:15 ET | 2200 | 7.01 |
| 02:18 ET | 5283 | 7.005 |
| 02:20 ET | 3700 | 7.01 |
| 02:22 ET | 2855 | 7.01 |
| 02:24 ET | 32098 | 6.99 |
| 02:26 ET | 5007 | 6.995 |
| 02:27 ET | 3411 | 6.99 |
| 02:29 ET | 2796 | 6.995 |
| 02:31 ET | 2109 | 7 |
| 02:33 ET | 3374 | 7 |
| 02:36 ET | 2949 | 6.995 |
| 02:38 ET | 3083 | 7 |
| 02:40 ET | 83624 | 7.02 |
| 02:42 ET | 30019 | 7.01 |
| 02:44 ET | 33776 | 7.01 |
| 02:45 ET | 22622 | 7.015 |
| 02:47 ET | 4000 | 7.02 |
| 02:49 ET | 4667 | 7.02 |
| 02:51 ET | 9287 | 7.02 |
| 02:54 ET | 5438 | 7.02 |
| 02:56 ET | 4556 | 7.02 |
| 02:58 ET | 4689 | 7.015 |
| 03:00 ET | 5876 | 7.01 |
| 03:02 ET | 6301 | 7.015 |
| 03:03 ET | 3454 | 7.0125 |
| 03:05 ET | 7450 | 7.015 |
| 03:07 ET | 7114 | 7.015 |
| 03:09 ET | 8054 | 7.02 |
| 03:12 ET | 5110 | 7.02 |
| 03:14 ET | 20691 | 7.03 |
| 03:16 ET | 8708 | 7.04 |
| 03:18 ET | 5227 | 7.04 |
| 03:20 ET | 3161 | 7.04 |
| 03:21 ET | 5705 | 7.035 |
| 03:23 ET | 7993 | 7.04 |
| 03:25 ET | 7724 | 7.04 |
| 03:27 ET | 5528 | 7.04 |
| 03:30 ET | 4795 | 7.035 |
| 03:32 ET | 7859 | 7.04 |
| 03:34 ET | 4309 | 7.04 |
| 03:36 ET | 19603 | 7.05 |
| 03:38 ET | 18420 | 7.06 |
| 03:39 ET | 9935 | 7.06 |
| 03:41 ET | 25370 | 7.07 |
| 03:43 ET | 32259 | 7.08 |
| 03:45 ET | 48523 | 7.09 |
| 03:48 ET | 37982 | 7.1 |
| 03:50 ET | 141401 | 7.1 |
| 03:52 ET | 105720 | 7.085 |
| 03:54 ET | 96920 | 7.09 |
| 03:56 ET | 72861 | 7.085 |
| 03:57 ET | 121369 | 7.1 |
| 03:59 ET | 81430 | 7.11 |
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
ADT Inc | 6.5B | 43.7x | --- |
Ciena Corp | 7.0B | 31.3x | +13.86% |
Juniper Networks Inc | 11.6B | 51.7x | -9.95% |
Viasat Inc | 2.1B | -1.9x | --- |
CommScope Holding Company Inc | 305.7M | -0.3x | --- |
Resideo Technologies Inc | 3.2B | 16.3x | +15.43% |
Company Information
ADT Inc. is engaged in providing of security, interactive, and smart home solutions serving residential and small business customers in the United States. The Company operates through two segments: Consumer and Small Business (CSB) and Solar. The CSB segment primarily includes the sale, installation, servicing, and monitoring of integrated security and automation systems and other related offerings to owners and renters of residential properties, small business operators, and other individual consumers. The Solar segment primarily includes the sale and installation of solar systems and related solutions and services to residential homeowners. Its security offerings include burglar and life safety alarms, smart security cameras, smart home automation systems, and video surveillance systems. It designs, install, and sell custom residential solar systems and energy storage solutions, energy efficiency upgrades, and roofing services through dedicated and specialized in-house sales.
Contact Information
- Headquarters
- 1501 W Yamato RdBOCA RATON, FL, United States 33431-4438
- Phone
- 212-515-3200
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- James DeVries
- Chief Financial Officer, President - Corporate Development, Chief Transformation Officer
- Jeffrey Likosar
- Chief Operating Officer, Executive Vice President
- Donald Young
- Executive Vice President, Chief People and Administration Officer
- David Scott
- Executive Vice President, Chief Marketing Officer
- Delu Jackson
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $6.5B |
|---|---|
Revenue (TTM) | $4.9B |
Shares Outstanding | 910.4M |
Dividend Yield | 3.09% |
Annual Dividend Rate | 0.2200 USD |
Ex-Dividend Date | 06-13-24 |
Pay Date | 07-09-24 |
Beta | 1.57 |
EPS | $0.16 |
Book Value | $4.11 |
P/E Ratio | 43.7x |
Price/Sales (TTM) | 1.3 |
Price/Cash Flow (TTM) | 4.4x |
Operating Margin | 14.79% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
