ADT, Inc. (ADT)
7.42
+0.04
(+0.54%)
USD |
NYSE |
Aug 24, 16:00
7.48
+0.06
(+0.81%)
After-Hours: 20:00
ADT Price : 7.42 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.40 | 7.50 | 7.26 | 7.47 | 7.756M |
| Aug 12, 2026 | 7.44 | 7.490 | 7.28 | 7.31 | 9.361M |
| Aug 11, 2026 | 7.51 | 7.57 | 7.45 | 7.45 | 6.327M |
| Aug 10, 2026 | 7.57 | 7.60 | 7.48 | 7.51 | 6.966M |
| Aug 07, 2026 | 7.66 | 7.735 | 7.595 | 7.64 | 6.194M |
| Aug 06, 2026 | 7.71 | 7.80 | 7.625 | 7.65 | 6.661M |
| Aug 05, 2026 | 7.89 | 7.905 | 7.605 | 7.70 | 11.60M |
| Aug 04, 2026 | 7.77 | 7.87 | 7.69 | 7.84 | 13.94M |
| Aug 03, 2026 | 7.70 | 7.965 | 7.694 | 7.88 | 8.821M |
| Jul 31, 2026 | 7.44 | 7.69 | 7.42 | 7.64 | 9.169M |
| Jul 30, 2026 | 7.30 | 7.675 | 7.25 | 7.51 | 10.90M |
| Jul 29, 2026 | 7.28 | 7.45 | 7.28 | 7.41 | 9.530M |
| Jul 28, 2026 | 7.22 | 7.345 | 7.20 | 7.34 | 9.930M |
| Jul 27, 2026 | 7.11 | 7.21 | 7.10 | 7.15 | 7.434M |
| Jul 24, 2026 | 6.90 | 7.06 | 6.87 | 7.04 | 5.593M |
| Jul 23, 2026 | 6.81 | 6.86 | 6.76 | 6.82 | 5.965M |
| Jul 22, 2026 | 6.925 | 6.99 | 6.84 | 6.90 | 5.142M |
| Jul 21, 2026 | 6.98 | 7.00 | 6.89 | 6.89 | 5.375M |
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. | 13.65 |
| H&R Block, Inc. | 53.68 |
| American Public Education, Inc. | 46.25 |
| Perdoceo Education Corp. | 33.01 |
| Carriage Services, Inc. | 34.57 |
Price Related Metrics
| PE Ratio | 10.27 |
| PS Ratio | 1.223 |
| PEG Ratio | 1.251 |
| Price to Book Value | 1.565 |
| Price to Free Cash Flow | 3.914 |
| Earnings Yield | 9.73% |
| Market Cap | 5.443B |
| PEGY Ratio | 0.9193 |
| Operating PE Ratio | 4.856 |
| Normalized PE Ratio | 9.378 |