EODData

FRA, 541: ADT Inc

05 Feb 2026
LAST:

6.650

CHANGE:
 0.10
OPEN:
6.800
HIGH:
6.800
ASK:
0.000
VOLUME:
252
CHG(%):
1.53
PREV:
6.550
LOW:
6.550
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 266.8006.8006.5506.650252
04 Feb 266.5506.6006.5506.550171
03 Feb 266.8506.9506.5506.550835
02 Feb 266.7006.8506.6506.750700
30 Jan 266.7006.7506.7006.750700
29 Jan 266.6006.7006.6006.700700
28 Jan 266.6006.7006.6006.650700
27 Jan 266.7506.7506.6006.600700
26 Jan 266.7506.8006.7506.800700
23 Jan 267.0007.0006.8006.800700

PROFILE

Name:ADT Inc
About:ADT Inc. provides security, interactive, and smart home solutions in the United States. It offers burglar and life safety alarms, smart security cameras, smart home automation systems, and video surveillance systems to detect intrusion; control access; sense movement, smoke, fire, carbon monoxide, leaks, temperature, and other environmental conditions and hazards; and address personal medical emergencies, such as injuries or unanticipated falls. The company also provides routine maintenance and the installation of upgraded or additional equipment; personal emergency response system products and services to sustain independent living; Google Nest doorbell, mesh Wi-Fi, and Google indoor and outdoor cameras; and application for self-setup DIY smart home security products. In addition, it offers Trusted Neighbor, which allows customers to grant access to their homes through the ADT+ app; and automation and smart home solutions, including remotely monitor and manage their environments through customized web portal via web-enabled devices, such as smart phones, smart phone applications, and through touchscreen panels in their homes. The company provides its products under the ADT, ADT Pulse, and ADT+ brand names. It offers its products and services to residential and small business security, and automation markets comprising owners and renters of single-family homes, apartments, and small businesses owners through customer referrals, door-to-door activities, network of field sales and service offices, third-party independent dealers, and authorized dealers. The company was formerly known as Prime Security Services Parent, Inc. and changed its name to ADT Inc. in September 2017. ADT Inc. was founded in 1874 and is headquartered in Boca Raton, Florida.
Industry:Security & Protection Services
Address:1501 Yamato Road, Boca Raton, FL, United States, 33431
Website:https://www.adt.com
ISIN:US00090Q1031

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:10.97 
Forward P/E:9.58 
PEG Ratio:9.58 
Price to Sales:1.09 
Price to Book:1.78 
Profit Margin:0.13 
Operating Margin:0.26 
Return on Assets:0.05 
Return on Equity:0.17 
DivYield:0.03 
Div/Share:0.22 
Revenue:4.343B 
EBITDA:2.258B 
Shares:765.34M 
Market Cap:5.089B 

TECHNICAL INDICATORS

MA5:6.650.0%
MA10:6.680.5%
MA20:6.842.9%
MA50:6.883.5%
MA100:7.106.8%
MA200:7.187.9%
STO9:25.00
STO14:22.22
RSI14:32.00 
WPR14:-77.78
MTM14:-0.35
ROC14:-0.05 
ATR:0.15 
Week High:6.954.5%
Week Low:6.551.5%
Month High:7.157.5%
Month Low:6.557.9%
Year High:7.9719.9%
Year Low:6.551.5%
Volatility:4.05 

RECENT DIVIDENDS

Date Amount
11 Sep 2025$0.05
12 Jun 2025$0.05
13 Mar 2025$0.05
12 Dec 2024$0.05
13 Sep 2024$0.05
13 Jun 2024$0.05
12 Jun 2024$0.06
13 Mar 2024$0.05
13 Dec 2023$0.03
14 Sep 2023$0.03