Adt Inc Stock Price History
| ADT Stock | USD 7.76 0.16 2.02% |
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 7.76, as last reported on the 20th of March, with the highest price reaching 7.96 and the lowest price hitting 7.74 during the day.
If you're considering investing in ADT Stock, it is important to understand the factors that can impact its price. ADT appears to be somewhat reliable, given 3 months investment horizon. ADT Inc secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % 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 makes use of ADT's mean deviation of 1.35, and Risk Adjusted Performance of 0.0717 to double-check if our risk estimates are consistent with your expectations.
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.
IPO Date 19th of January 2018 | 200 Day MA 7.3614 | 50 Day MA 7.4858 | Beta 1.596 |
ADT |
Sharpe Ratio = 0.1248
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ADT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.95 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.24 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average ADT is performing at about 9% 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 1.7848 | Enterprise Value Ebitda 5.5344 | Price Sales 1.3254 | Shares Float 389.5 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 Price | February 28, 2025 | 8.13 |
| Lowest Price | December 19, 2024 | 6.74 |
ADT March 20, 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 | (0.17) | |
| ADT Price Rate Of Daily Change | 0.98 | |
| ADT Price Daily Balance Of Power | (0.73) | |
| ADT Accumulation Distribution | 426,923 |
ADT March 20, 2025 Stock Price Analysis
ADT Stock Price History Data
The price series of ADT for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 1.39 with a coefficient of variation of 4.42. The prices are distributed with arithmetic mean of 7.32. The median price for the last 90 days is 7.39. The company issued dividends on 2025-03-13.| Open | High | Low | Close | Volume | ||
| 03/20/2025 | 7.92 | 7.96 | 7.74 | 7.76 | 15,446,836 | |
| 03/19/2025 | 7.60 | 7.97 | 7.58 | 7.92 | 19,574,331 | |
| 03/18/2025 | 7.54 | 7.60 | 7.48 | 7.58 | 13,852,035 | |
| 03/17/2025 | 7.49 | 7.62 | 7.47 | 7.55 | 13,586,761 | |
| 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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 908.7 M | 865.3 M | |
| Net Income Applicable To Common Shares | 198.9 M | 208.9 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.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| 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.
| Risk Adjusted Performance | 0.0717 | |||
| Jensen Alpha | 0.2068 | |||
| Total Risk Alpha | 0.2963 | |||
| Sortino Ratio | 0.108 | |||
| Treynor Ratio | 0.1374 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.