ADT, Inc. (ADT)
6.90
-0.09
(-1.29%)
USD |
NYSE |
Sep 18, 16:00
6.895
0.00 (0.00%)
After-Hours: 20:00
ADT Price : 6.90 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 6.97 | 6.98 | 6.87 | 6.90 | 18.48M |
| Sep 17, 2026 | 7.06 | 7.06 | 6.98 | 6.99 | 7.001M |
| Sep 16, 2026 | 7.09 | 7.13 | 6.97 | 7.03 | 6.560M |
| Sep 15, 2026 | 7.03 | 7.17 | 7.01 | 7.10 | 5.988M |
| Sep 14, 2026 | 7.11 | 7.225 | 7.08 | 7.08 | 6.177M |
| Sep 11, 2026 | 7.08 | 7.10 | 6.97 | 7.05 | 6.846M |
| Sep 10, 2026 | 7.02 | 7.06 | 6.97 | 7.01 | 6.001M |
| Sep 09, 2026 | 7.22 | 7.25 | 7.04 | 7.05 | 6.403M |
| Sep 08, 2026 | 7.39 | 7.43 | 7.22 | 7.22 | 7.664M |
| Sep 04, 2026 | 7.49 | 7.51 | 7.42 | 7.46 | 5.910M |
| Sep 03, 2026 | 7.58 | 7.615 | 7.50 | 7.51 | 7.511M |
| Sep 02, 2026 | 7.41 | 7.54 | 7.345 | 7.49 | 6.168M |
| Sep 01, 2026 | 7.35 | 7.45 | 7.25 | 7.37 | 5.825M |
| Aug 31, 2026 | 7.54 | 7.54 | 7.38 | 7.39 | 8.089M |
| Aug 28, 2026 | 7.51 | 7.56 | 7.48 | 7.54 | 4.668M |
| Aug 27, 2026 | 7.40 | 7.59 | 7.40 | 7.46 | 8.155M |
| Aug 26, 2026 | 7.40 | 7.46 | 7.37 | 7.44 | 5.967M |
| Aug 25, 2026 | 7.39 | 7.495 | 7.33 | 7.43 | 5.978M |
| Aug 24, 2026 | 7.39 | 7.465 | 7.355 | 7.42 | 5.635M |
| Aug 21, 2026 | 7.43 | 7.48 | 7.365 | 7.38 | 3.789M |
| Aug 20, 2026 | 7.35 | 7.405 | 7.32 | 7.37 | 4.820M |
| Aug 19, 2026 | 7.31 | 7.475 | 7.25 | 7.39 | 7.392M |
| Aug 18, 2026 | 7.25 | 7.28 | 7.21 | 7.22 | 7.487M |
| Aug 17, 2026 | 7.42 | 7.46 | 7.18 | 7.18 | 7.809M |
| Aug 14, 2026 | 7.50 | 7.53 | 7.42 | 7.49 | 4.042M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Smith & Wesson Brands, Inc. | 13.64 |
| H&R Block, Inc. | 44.25 |
| American Public Education, Inc. | 43.88 |
| Perdoceo Education Corp. | 32.55 |
| Carriage Services, Inc. | 30.48 |
Price Related Metrics
| PE Ratio | 9.554 |
| PS Ratio | 1.137 |
| PEG Ratio | 1.164 |
| Price to Book Value | 1.456 |
| Price to Free Cash Flow | 3.640 |
| Earnings Yield | 10.47% |
| Market Cap | 5.062B |
| PEGY Ratio | 0.8381 |
| Operating PE Ratio | 4.515 |
| Normalized PE Ratio | 8.721 |