ADT Inc (ADT)
7.545
0.00 (0.00%)
USD |
NYSE |
Nov 21, 15:00
ADT Price: 7.545 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.55 | 7.595 | 7.49 | 7.55 | 3.427M |
| Nov 19, 2024 | 7.48 | 7.56 | 7.43 | 7.55 | 3.958M |
| Nov 18, 2024 | 7.49 | 7.60 | 7.46 | 7.56 | 4.743M |
| Nov 15, 2024 | 7.45 | 7.54 | 7.40 | 7.49 | 5.137M |
| Nov 14, 2024 | 7.625 | 7.67 | 7.48 | 7.49 | 10.70M |
| Nov 13, 2024 | 7.62 | 7.708 | 7.59 | 7.60 | 4.733M |
| Nov 12, 2024 | 7.68 | 7.785 | 7.57 | 7.60 | 4.650M |
| Nov 11, 2024 | 7.855 | 7.86 | 7.70 | 7.72 | 4.387M |
| Nov 08, 2024 | 7.70 | 7.85 | 7.69 | 7.81 | 5.456M |
| Nov 07, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 6.737M |
| Nov 06, 2024 | 7.50 | 7.63 | 7.36 | 7.63 | 9.504M |
| Nov 05, 2024 | 7.27 | 7.379 | 7.27 | 7.36 | 6.783M |
| Nov 04, 2024 | 7.20 | 7.37 | 7.18 | 7.32 | 7.876M |
| Nov 01, 2024 | 7.23 | 7.30 | 7.18 | 7.25 | 8.864M |
| Oct 31, 2024 | 7.37 | 7.38 | 7.17 | 7.20 | 8.805M |
| Oct 30, 2024 | 7.34 | 7.45 | 7.32 | 7.37 | 5.531M |
| Oct 29, 2024 | 7.34 | 7.37 | 7.26 | 7.35 | 17.91M |
| Oct 28, 2024 | 7.42 | 7.46 | 7.29 | 7.37 | 39.91M |
| Oct 25, 2024 | 8.20 | 8.25 | 7.83 | 7.88 | 14.80M |
| Oct 24, 2024 | 7.38 | 8.25 | 7.27 | 8.14 | 29.08M |
| Oct 23, 2024 | 7.00 | 7.015 | 6.84 | 6.92 | 6.385M |
| Oct 22, 2024 | 6.92 | 7.05 | 6.88 | 6.96 | 7.412M |
| Oct 21, 2024 | 7.05 | 7.095 | 6.94 | 6.95 | 5.763M |
| Oct 18, 2024 | 7.05 | 7.11 | 6.99 | 7.09 | 3.922M |
| Oct 17, 2024 | 7.00 | 7.035 | 6.87 | 7.02 | 4.969M |
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
7.665
Average
7.49
Median
Sep 29 2022
Price Benchmarks
| The GEO Group Inc | 28.84 |
| Ameriguard Security Services Inc | 0.0689 |
| Wealthcraft Capital Inc | 0.0024 |
| Blue Line Protection Group Inc | 0.0814 |
| Compx International Inc | 27.97 |
Price Related Metrics
| PE Ratio | 7.859 |
| PS Ratio | 1.395 |
| PEG Ratio | 0.0025 |
| Price to Book Value | 1.725 |
| Price to Free Cash Flow | 6.515 |
| Earnings Yield | 12.72% |
| Market Cap | 6.723B |
| PEGY Ratio | 0.0025 |
| Operating PE Ratio | 6.962 |
| Normalized PE Ratio | 17.27 |