Adt Inc Stock Price History

ADT Stock  USD 7.48  0.16  2.19%   
Below is the normalized historical share price chart for ADT Inc extending back to January 19, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ADT stands at 7.48, as last reported on the 16th of March 2025, with the highest price reaching 7.50 and the lowest price hitting 7.38 during the day.
IPO Date
19th of January 2018
200 Day MA
7.3523
50 Day MA
7.4442
Beta
1.596
 
Covid
If you're considering investing in ADT Stock, it is important to understand the factors that can impact its price. Currently, ADT Inc is not too volatile. ADT Inc secures Sharpe Ratio (or Efficiency) of 0.053, which signifies that the company had a 0.053 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for ADT Inc, which you can use to evaluate the volatility of the firm. Please confirm ADT's risk adjusted performance of 0.019, and Mean Deviation of 1.32 to double-check if the risk estimate we provide is consistent with the expected return of 0.1%.
  
At this time, ADT's Liabilities And Stockholders Equity is comparatively stable compared to the past year. Capital Stock is likely to gain to about 9.6 M in 2025, whereas Other Stockholder Equity is likely to drop slightly above 6.3 B in 2025. . At this time, ADT's Price Earnings Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 0.09 in 2025, whereas Price To Sales Ratio is likely to drop 1.13 in 2025. ADT Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.053

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskADTHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.91
  actual daily
17
83% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
4
96% of assets perform better
Based on monthly moving average ADT is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ADT by adding it to a well-diversified portfolio.
Price Book
1.6856
Enterprise Value Ebitda
5.3895
Price Sales
1.3079
Shares Float
379 M
Dividend Share
0.22

ADT Stock Price History Chart

There are several ways to analyze ADT Stock price data. The simplest method is using a basic ADT candlestick price chart, which shows ADT price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 28, 20258.13
Lowest PriceDecember 19, 20246.74

ADT March 16, 2025 Stock Price Synopsis

Various analyses of ADT's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ADT Stock. It can be used to describe the percentage change in the price of ADT from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ADT Stock.
ADT Price Action Indicator 0.12 
ADT Price Rate Of Daily Change 1.02 
ADT Price Daily Balance Of Power 1.33 

ADT March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ADT Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ADT intraday prices and daily technical indicators to check the level of noise trading in ADT Stock and then apply it to test your longer-term investment strategies against ADT.

ADT Stock Price History Data

The price series of ADT for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 1.39 with a coefficient of variation of 4.28. The prices are distributed with arithmetic mean of 7.3. The median price for the last 90 days is 7.33. The company issued dividends on 2025-03-13.
OpenHighLowCloseVolume
03/16/2025
 7.38  7.50  7.38  7.48 
03/14/2025 7.38  7.50  7.38  7.48  12,984,007 
03/13/2025 7.50  7.53  7.31  7.32  13,478,886 
03/12/2025 7.51  7.56  7.32  7.47  19,249,080 
03/11/2025 7.54  7.73  7.36  7.51  22,180,150 
03/10/2025 7.67  7.83  7.57  7.63  21,363,199 
03/07/2025 7.61  7.74  7.57  7.74  23,615,881 
03/06/2025 7.58  7.70  7.54  7.64  17,072,930 
03/05/2025 7.60  7.66  7.55  7.64  18,784,971 
03/04/2025 7.50  7.62  7.49  7.53  15,464,790 
03/03/2025 7.68  7.74  7.45  7.63  66,576,469 
02/28/2025 8.10  8.33  7.98  8.13  29,954,260 
02/27/2025 7.87  8.27  7.61  8.06  28,329,330 
02/26/2025 7.55  7.58  7.44  7.47  13,418,910 
02/25/2025 7.25  7.55  7.25  7.52  12,789,540 
02/24/2025 7.32  7.36  7.23  7.33  8,520,919 
02/21/2025 7.46  7.47  7.25  7.30  7,182,676 
02/20/2025 7.37  7.45  7.32  7.42  5,772,328 
02/19/2025 7.33  7.45  7.31  7.39  5,547,135 
02/18/2025 7.54  7.55  7.40  7.43  7,215,575 
02/14/2025 7.47  7.61  7.47  7.51  6,332,993 
02/13/2025 7.32  7.46  7.27  7.45  8,831,148 
02/12/2025 7.32  7.39  7.26  7.26  5,014,906 
02/11/2025 7.28  7.47  7.26  7.43  6,621,846 
02/10/2025 7.48  7.50  7.33  7.33  4,321,473 
02/07/2025 7.51  7.56  7.45  7.48  5,520,923 
02/06/2025 7.44  7.54  7.42  7.48  5,449,615 
02/05/2025 7.69  7.76  7.42  7.46  8,303,851 
02/04/2025 7.54  7.74  7.54  7.71  9,701,200 
02/03/2025 7.46  7.68  7.41  7.61  8,151,858 
01/31/2025 7.69  7.75  7.61  7.62  6,486,937 
01/30/2025 7.62  7.74  7.62  7.70  5,480,370 
01/29/2025 7.52  7.59  7.50  7.54  5,377,754 
01/28/2025 7.54  7.61  7.47  7.50  6,379,029 
01/27/2025 7.37  7.62  7.37  7.56  6,628,968 
01/24/2025 7.37  7.47  7.35  7.43  3,837,837 
01/23/2025 7.22  7.41  7.20  7.35  5,416,369 
01/22/2025 7.24  7.29  7.19  7.22  3,806,259 
01/21/2025 7.25  7.29  7.20  7.23  3,668,562 
01/17/2025 7.23  7.24  7.14  7.22  4,943,476 
01/16/2025 7.16  7.18  7.12  7.17  3,802,351 
01/15/2025 7.20  7.23  7.11  7.17  4,852,412 
01/14/2025 6.94  7.07  6.93  7.03  6,819,529 
01/13/2025 6.75  6.87  6.74  6.87  5,674,277 
01/10/2025 6.89  6.95  6.81  6.82  3,667,910 
01/08/2025 6.90  7.00  6.88  6.98  4,957,614 
01/07/2025 7.09  7.09  6.93  6.95  5,242,483 
01/06/2025 7.09  7.20  7.02  7.06  5,220,473 
01/03/2025 6.95  7.05  6.90  7.03  4,345,788 
01/02/2025 6.91  7.01  6.86  6.93  6,633,029 
12/31/2024 6.85  7.02  6.85  6.86  7,148,584 
12/30/2024 6.85  6.93  6.82  6.84  5,870,689 
12/27/2024 6.90  6.98  6.84  6.92  5,774,946 
12/26/2024 6.82  6.96  6.81  6.93  4,636,695 
12/24/2024 6.74  6.85  6.71  6.82  4,652,809 
12/23/2024 6.76  6.80  6.66  6.75  4,013,648 
12/20/2024 6.75  6.88  6.71  6.78  14,145,320 
12/19/2024 6.82  6.87  6.71  6.74  7,000,448 
12/18/2024 7.10  7.11  6.76  6.78  6,085,537 
12/17/2024 7.06  7.15  6.99  7.04  6,343,337 
12/16/2024 7.12  7.16  7.07  7.11  6,625,598 

About ADT Stock history

ADT investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ADT is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ADT Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ADT stock prices may prove useful in developing a viable investing in ADT
Last ReportedProjected for Next Year
Common Stock Shares Outstanding908.7 M865.3 M
Net Income Applicable To Common Shares198.9 M208.9 M

ADT Stock Technical Analysis

ADT technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ADT technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ADT trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
All  Next Launch Module

ADT Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ADT's price direction in advance. Along with the technical and fundamental analysis of ADT Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ADT to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for ADT Stock Analysis

When running ADT's price analysis, check to measure ADT's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ADT is operating at the current time. Most of ADT's value examination focuses on studying past and present price action to predict the probability of ADT's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ADT's price. Additionally, you may evaluate how the addition of ADT to your portfolios can decrease your overall portfolio volatility.