About
Profile
ADT is a leading provider of security, automation, and smart home solutions serving consumer and business customers through 200 locations, 9 monitoring centers, and the largest network of security professionals in the United States. The Company offers man
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ADT
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- ADT declares $0.035 quarterly dividend
- ADT reports mixed Q3 earnings; narrows FY23 outlook
- ADT Q3 2023 Earnings Preview
- ADT declares $0.035 dividend
- ADT to sell commercial business for $1.6B
- ADT reports mixed Q2 earnings; narrows FY23 revenue outlook
- ADT Q2 2023 Earnings Preview
- ADT says goodwill impairment understated for Solar unit - filing
- ADT stock drops 12% on guiding FY 2023 EPS below consensus
- ADT declares $0.035 dividend
- ADT reports mixed Q1 earnings; reaffirms FY23 outlook
- ADT Q1 2023 Earnings Preview
- ADT launches $200M in debt paydown
- ADT declares $0.035 dividend
- ADT Inc reports Q4 Non-GAAP EPS of $0.10, revenue of $1.65B
- ADT Q4 2022 Earnings Preview
- Vivint Smart Home lawsuit loss could result in revised terms for NRG deal - analyst
- ADT declares $0.035 dividend
- ADT Non-GAAP EPS of $0.10 beats by $0.03, revenue of $1.6B beats by $10M
- ADT Q3 2022 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 9, 2021 | -0.07 / 0.0752 | 1.32B / 1.3B |
Beat! |
| August 4, 2021 | 0.179 / 0.2453 | 1.3B / 1.28B |
Beat! |
| May 5, 2021 | 0.0409 / 0.1403 | 1.31B / 1.27B |
Beat! |
| February 25, 2021 | 0.2963 / 0.3122 | 1.32B / 1.29B |
Beat! |
| November 5, 2020 | 0.11 / 0.1488 | 1.3B / 1.25B |
Beat! |
| August 5, 2020 | 0.41 / 0.29 | 1.33B / 1.25B |
Beat! |
| May 7, 2020 | 0.28 / 0.19 | 1.37B / 1.23B |
Beat! |
| March 5, 2020 | 0.31 / 0.23 | 1.3B / 1.27B |
Beat! |
| November 12, 2019 | -0.02 / 0.21 | 1.3B / 1.28B |
Beat! |
| August 6, 2019 | 0.19 / 0.16 | 1.28B / 1.25B |
Beat! |
| May 7, 2019 | 0.31 / 0.29 | 1.24B / 1.22B |
Beat! |
| March 11, 2019 | 0.13 / 0.12 | 1.19B / 1.16B |
Beat! |
| November 7, 2018 | 0.26 / 0.26 | 1.15B / 1.14B |
Beat! |
| August 8, 2018 | 0.15 / 0.11 | 1.13B / 1.13B |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 6.5 | 6.37 |
6.57
|
6.37
|
2.7M | 0.78% | ||||
| Oct 6, 2023 | 6.45 | 6.37 |
6.51
|
6.32
|
3.1M | 0.62% | ||||
| Oct 5, 2023 | 6.41 | 6.2 |
6.45
|
6.15
|
3.1M | 3.05% | ||||
| Oct 4, 2023 | 6.22 | 6 |
6.24
|
5.99
|
2.3M | 3.84% | ||||
| Oct 3, 2023 | 5.99 | 6 |
6.07
|
5.94
|
3.1M | -0.5% | ||||
| Oct 2, 2023 | 6.02 | 5.99 |
6.07
|
5.93
|
2.2M | 0.33% | ||||
| Sep 29, 2023 | 6 | 6.14 |
6.15
|
5.97
|
1.5M | -1.96% | ||||
| Sep 28, 2023 | 6.12 | 5.99 |
6.17
|
5.96
|
1.9M | 2.34% | ||||
| Sep 27, 2023 | 5.98 | 5.87 |
6.03
|
5.83
|
2.9M | 2.22% | ||||
| Sep 26, 2023 | 5.85 | 5.85 |
6.05
|
5.84
|
2.4M | -1.02% | ||||
| Sep 25, 2023 | 5.91 | 5.85 |
5.95
|
5.75
|
2.0M | -0.17% | ||||
| Sep 22, 2023 | 5.92 | 5.85 |
5.94
|
5.83
|
1.4M | 1.02% | ||||
| Sep 21, 2023 | 5.86 | 5.88 |
5.93
|
5.77
|
1.7M | -1.35% | ||||
| Sep 20, 2023 | 5.94 | 6.02 |
6.08
|
5.93
|
1.5M | -0.67% | ||||
| Sep 19, 2023 | 5.98 | 6.08 |
6.09
|
5.93
|
1.8M | -1.64% | ||||
| Sep 18, 2023 | 6.08 | 6.07 |
6.1
|
6.01
|
2.0M | -0.33% | ||||
| Sep 15, 2023 | 6.1 | 5.89 |
6.24
|
5.86
|
7.0M | 3.74% | ||||
| Sep 14, 2023 | 5.88 | 5.85 |
5.89
|
5.8
|
1.7M | 0.68% | ||||
| Sep 13, 2023 | 5.84 | 5.88 |
5.89
|
5.76
|
3.1M | -0.68% | ||||
| Sep 12, 2023 | 5.88 | 5.85 |
5.9
|
5.76
|
1.9M | 0.68% | ||||
| Sep 11, 2023 | 5.84 | 5.83 |
5.93
|
5.78
|
2.5M | 0% | ||||
| Sep 8, 2023 | 5.84 | 5.84 |
5.93
|
5.78
|
2.1M | 0.34% | ||||
| Sep 7, 2023 | 5.82 | 6.01 |
6.08
|
5.8
|
3.7M | -3.32% | ||||
| Sep 6, 2023 | 6.02 | 5.95 |
6.14
|
5.94
|
2.4M | 1.35% | ||||
| Sep 5, 2023 | 5.94 | 6.39 |
6.39
|
5.9
|
3.2M | -7.62% | ||||
| Sep 1, 2023 | 6.43 | 6.48 |
6.53
|
6.41
|
1.7M | 0.16% | ||||
| Aug 31, 2023 | 6.42 | 6.51 |
6.55
|
6.4
|
2.1M | -1.08% | ||||
| Aug 30, 2023 | 6.49 | 6.46 |
6.54
|
6.45
|
2.0M | 0.46% | ||||
| Aug 29, 2023 | 6.46 | 6.42 |
6.57
|
6.35
|
2.0M | -0.31% | ||||
| Aug 28, 2023 | 6.48 | 6.3 |
6.51
|
6.29
|
1.8M | 3.02% | ||||
| Aug 25, 2023 | 6.29 | 6.45 |
6.51
|
6.28
|
1.2M | -2.33% | ||||
| Aug 24, 2023 | 6.44 | 6.4 |
6.55
|
6.39
|
1.5M | -0.16% | ||||
| Aug 23, 2023 | 6.45 | 6.32 |
6.49
|
6.31
|
1.5M | 2.38% | ||||
| Aug 22, 2023 | 6.3 | 6.32 |
6.43
|
6.26
|
1.5M | 0.32% | ||||
| Aug 21, 2023 | 6.28 | 6.34 |
6.41
|
6.24
|
1.5M | -1.1% | ||||
| Aug 18, 2023 | 6.35 | 6.21 |
6.41
|
6.19
|
2.0M | 1.28% | ||||
| Aug 17, 2023 | 6.27 | 6.48 |
6.49
|
6.19
|
1.7M | -2.49% | ||||
| Aug 16, 2023 | 6.43 | 6.37 |
6.51
|
6.33
|
1.4M | 0.47% | ||||
| Aug 15, 2023 | 6.4 | 6.37 |
6.42
|
6.2
|
3.3M | -0.62% | ||||
| Aug 14, 2023 | 6.44 | 6.55 |
6.57
|
6.41
|
2.2M | -1.68% | ||||
| Aug 11, 2023 | 6.55 | 6.66 |
6.66
|
6.51
|
2.3M | -2.38% | ||||
| Aug 10, 2023 | 6.71 | 6.55 |
6.8
|
6.51
|
2.9M | 3.55% | ||||
| Aug 9, 2023 | 6.48 | 6.29 |
6.52
|
6.2
|
3.0M | 2.69% | ||||
| Aug 8, 2023 | 6.31 | 6.27 |
6.4
|
5.91
|
4.8M | 2.44% | ||||
| Aug 7, 2023 | 6.16 | 6.35 |
6.41
|
6.14
|
4.0M | -2.84% | ||||
| Aug 4, 2023 | 6.34 | 6.37 |
6.4
|
6.28
|
1.8M | 0.16% | ||||
| Aug 3, 2023 | 6.33 | 6.23 |
6.4
|
6.2
|
2.6M | 0.48% | ||||
| Aug 2, 2023 | 6.3 | 6.39 |
6.39
|
6.23
|
1.8M | -1.72% | ||||
| Aug 1, 2023 | 6.41 | 6.32 |
6.44
|
6.3
|
1.5M | 0.47% | ||||
| Jul 31, 2023 | 6.38 | 6.39 |
6.42
|
6.31
|
1.4M | 0.31% | ||||
| Jul 28, 2023 | 6.36 | 6.38 |
6.42
|
6.33
|
1.1M | 0.95% | ||||
| Jul 27, 2023 | 6.3 | 6.57 |
6.58
|
6.27
|
1.9M | -3.08% | ||||
| Jul 26, 2023 | 6.5 | 6.33 |
6.56
|
6.31
|
1.9M | 2.69% | ||||
| Jul 25, 2023 | 6.33 | 6.3 |
6.37
|
6.24
|
1.1M | 0.48% | ||||
| Jul 24, 2023 | 6.3 | 6.31 |
6.38
|
6.26
|
1.2M | 0% | ||||
| Jul 21, 2023 | 6.3 | 6.33 |
6.33
|
6.21
|
1.2M | 0.32% | ||||
| Jul 20, 2023 | 6.28 | 6.34 |
6.35
|
6.2
|
1.4M | -1.1% | ||||
| Jul 19, 2023 | 6.35 | 6.25 |
6.39
|
6.24
|
1.8M | 2.25% | ||||
| Jul 18, 2023 | 6.21 | 6.46 |
6.46
|
6.08
|
3.7M | -3.72% | ||||
| Jul 17, 2023 | 6.45 | 6.35 |
6.51
|
6.31
|
2.6M | 0% | ||||