ADT Inc (ADT)
6.175
0.00 (0.00%)
USD |
NYSE |
Apr 18, 16:00
6.18
0.00 (0.00%)
After-Hours: 20:00
ADT Price: 6.175 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 6.19 | 6.28 | 6.17 | 6.18 | 3.244M |
| Apr 16, 2024 | 6.20 | 6.245 | 6.10 | 6.16 | 3.138M |
| Apr 15, 2024 | 6.36 | 6.46 | 6.20 | 6.23 | 2.673M |
| Apr 12, 2024 | 6.47 | 6.50 | 6.34 | 6.36 | 4.127M |
| Apr 11, 2024 | 6.47 | 6.515 | 6.35 | 6.46 | 2.748M |
| Apr 10, 2024 | 6.55 | 6.56 | 6.39 | 6.47 | 2.760M |
| Apr 09, 2024 | 6.53 | 6.65 | 6.53 | 6.65 | 3.161M |
| Apr 08, 2024 | 6.41 | 6.57 | 6.41 | 6.55 | 3.736M |
| Apr 05, 2024 | 6.28 | 6.43 | 6.26 | 6.43 | 5.478M |
| Apr 04, 2024 | 6.42 | 6.48 | 6.27 | 6.28 | 3.328M |
| Apr 03, 2024 | 6.34 | 6.45 | 6.325 | 6.38 | 4.994M |
| Apr 02, 2024 | 6.43 | 6.43 | 6.30 | 6.38 | 6.389M |
| Apr 01, 2024 | 6.73 | 6.74 | 6.48 | 6.49 | 9.450M |
| Mar 28, 2024 | 6.76 | 6.78 | 6.68 | 6.72 | 5.910M |
| Mar 27, 2024 | 6.52 | 6.74 | 6.52 | 6.73 | 6.225M |
| Mar 26, 2024 | 6.60 | 6.60 | 6.46 | 6.48 | 5.330M |
| Mar 25, 2024 | 6.44 | 6.58 | 6.41 | 6.52 | 4.667M |
| Mar 22, 2024 | 6.58 | 6.595 | 6.38 | 6.39 | 10.99M |
| Mar 21, 2024 | 6.75 | 6.76 | 6.62 | 6.64 | 4.174M |
| Mar 20, 2024 | 6.57 | 6.715 | 6.55 | 6.70 | 4.505M |
| Mar 19, 2024 | 6.53 | 6.64 | 6.52 | 6.59 | 8.064M |
| Mar 18, 2024 | 6.36 | 6.56 | 6.33 | 6.51 | 8.332M |
| Mar 15, 2024 | 6.70 | 6.87 | 6.12 | 6.26 | 47.73M |
| Mar 14, 2024 | 6.59 | 6.78 | 6.55 | 6.77 | 7.815M |
| Mar 13, 2024 | 6.55 | 6.665 | 6.52 | 6.63 | 10.82M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.72
Minimum
Mar 23 2020
13.48
Maximum
Aug 03 2020
7.553
Average
7.46
Median
Mar 15 2022
Price Benchmarks
| The GEO Group Inc | 14.77 |
| Ameriguard Security Services Inc | 0.21 |
| Global Digital Solutions Inc | 0.0001 |
| Wealthcraft Capital Inc | 0.0499 |
| Blue Line Protection Group Inc | 0.069 |
Price Related Metrics
| PE Ratio | 12.11 |
| PS Ratio | 1.010 |
| PEG Ratio | 0.0459 |
| Price to Book Value | 1.503 |
| Price to Free Cash Flow | 6.723 |
| Earnings Yield | 8.26% |
| Market Cap | 5.695B |
| PEGY Ratio | 0.0454 |
| Operating PE Ratio | 5.064 |
| Normalized PE Ratio | 12.11 |