ADT Inc.
ADT
NYE
Sector: Industrials
Industry: Security & Protection Services
6.89
USD
-0.31
(-4.31%)
Optionable: Yes Market Cap: 6,525 M 90-day average vol: 2,197,605
Previous close: 7.2 Open: 7.09 Bid: 6.92 Ask: 6.92
52 week range
6.43 11.78
Last updated: Thursday 19th May 2022
Valuation
Price per Sales TTM ($) | 1.11 |
Price per Book TTM ($) | 1.90 |
PE Ratio (TTM) | -24.50 |
Book Value per Share ($) | 3.62 |
5 Year PE Range | -20.2 , -7.7 |
Returns
7 Day Return | 6.82% | |
1 Month Return | 4.65% | |
3 Month Return | -8.55% | |
1 Year Return | -20.26% | |
3 Year Return | 35.89% | |
5 Year Return | -31.92% | |
YTD Return | -18.07% |
Risk
Financial Health
Technicals
RSI (14 Day) | 47.55 |
14 Day SMA ($) | 6.89 |
14 Day EMA ($) | 6.92 |
Money Flow Index | 78.77 |
Average True Range | 0.31 |
50 Day SMA ($) | 7.24 |
200 Day SMA ($) | 7.99 |
ADX | 24.33 |
MACD | -0.09 |
Growth
Free Cash Flow QoQ Growth | 87.76% |
Free Cash Flow YoY Growth | -0.56% |
Revenue YoY Growth | -0.14% |
EPS QoQ Growth | -46.15% |
Revenue QoQ Growth | 4.86% |
EPS YoY Growth | -50.00% |
Profitability
New Forecasts: Here's What Analysts Think The Future Holds For ADT Inc. (NYSE:ADT)
Yahoo Finance 3/3/2022
ADT targets $10 billion in annual revenue by 2025
Yahoo Finance 3/2/2022
ADT Presents Long-Term Growth Strategy and Mission: Safe, Smart, Sustainable
Yahoo Finance 3/2/2022
ADT (ADT) Reports Q4 Loss, Tops Revenue Estimates
Yahoo Finance 3/1/2022
ADT shares up 4% premarket as revenue beat and guidance offsets surprise quarterly loss
Yahoo Finance 3/1/2022
ADT Non-GAAP EPS of -$0.03 misses by $0.12, revenue of $1.4B beats by $80M
Seeking Alpha 3/1/2022
ADT Reports Fourth Quarter And Full-Year 2021 Results
Yahoo Finance 3/1/2022
Stocks To Watch: Spotlight On Ukraine, FOMC Speakers, Target, Lucid And DraftKings
Seeking Alpha 2/26/2022
BigID Announces New Board Member Alongside Recent Strategic Technology Investments from Splunk, ServiceNow, and HPE
Yahoo Finance 2/10/2022
ADT to Host Investor Day and Release Fourth Quarter and Full Year 2021 Earnings on Tuesday, March 1, 2022
Yahoo Finance 2/4/2022
Barnett & Company, Inc. Buys iShares Russell 1000 Growth ETF, iShares Russell 1000 Value ...
Yahoo Finance 2/3/2022
Boundary Creek Advisors LP Buys Altice USA Inc, DXC Technology Co, SunCoke Energy Inc, Sells ...
Yahoo Finance 1/24/2022
Ford (F) & ADT to Bolster Car Security With Canopy Venture
Yahoo Finance 1/19/2022
ADT (NYSE:ADT) May Have Issues Allocating Its Capital
Yahoo Finance 1/19/2022
Ford Joins Forces With ADT To Strengthen Vehicle Security
Yahoo Finance 1/18/2022
Trendlast: -1.498
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 7.2376 | -297.882 | -1.498 | 142.034 | Declining Trend | 7.24 | 7.24 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| ADT | Forward 20 | 6.89 | Declining Trend | -1.498 | 1557447 |
| ADT | Forward 19 | 6.89 | Declining Trend | -2.991 | 1557447 |
| ADT | Forward 18 | 6.89 | Declining Trend | -13.686 | 1557447 |
| ADT | Forward 17 | 6.89 | Declining Trend | -27.065 | 1557447 |
| ADT | Forward 16 | 6.89 | Declining Trend | -41.646 | 1557447 |
| ADT | Forward 15 | 6.89 | Declining Trend | -23.34 | 1557447 |
| ADT | Forward 14 | 6.89 | Declining Trend | -41.783 | 1557447 |
| ADT | Forward 13 | 6.89 | Declining Trend | -57.073 | 1557447 |
| ADT | Forward 12 | 6.89 | Declining Trend | -69.75 | 1557447 |
| ADT | Forward 11 | 6.89 | Declining Trend | -79.904 | 1557447 |
| ADT | Forward 10 | 6.89 | Declining Trend | -39.176 | 1557447 |
| ADT | Forward 9 | 6.89 | Rising Trend | 7.118 | 1557447 |
| ADT | Forward 8 | 6.89 | Declining Trend | -5.037 | 1557447 |
| ADT | Forward 7 | 6.89 | Declining Trend | -1.836 | 1557447 |
| ADT | Forward 6 | 6.89 | Declining Trend | -0.452 | 1557447 |
| ADT | Forward 5 | 6.89 | Declining Trend | -17.621 | 1557447 |
| ADT | Forward 4 | 6.89 | Declining Trend | -28.372 | 1557447 |
| ADT | Forward 3 | 6.89 | Declining Trend | -0.498 | 1557447 |
| ADT | Forward 2 | 6.89 | Declining Trend | -58.31 | 1557447 |
| ADT | Forward 1 | 6.89 | Declining Trend | -50.541 | 1557447 |
| ADT | 2022-05-18 | 6.89 | Rising Trend | 10.419 | 1557447 |
| ADT | 2022-05-17 | 7.2 | Rising Trend | 58.187 | 1409892 |
| ADT | 2022-05-16 | 6.86 | Declining Trend | -11.14 | 1919679 |
| ADT | 2022-05-13 | 6.99 | Declining Trend | -3.253 | 2045197 |
| ADT | 2022-05-12 | 6.68 | Declining Trend | -76.487 | 2127640 |
| ADT | 2022-05-11 | 6.54 | Declining Trend | -82.388 | 1719269 |
| ADT | 2022-05-10 | 6.74 | Declining Trend | -38.713 | 2145051 |
| ADT | 2022-05-09 | 6.6 | Declining Trend | -89.495 | 2646462 |
| ADT | 2022-05-06 | 7.0 | Declining Trend | -4.056 | 2315560 |
| ADT | 2022-05-05 | 7.04 | Declining Trend | -10.294 | 1728822 |
| ADT | 2022-05-04 | 7.25 | Rising Trend | 77.63 | 1780894 |
| ADT | 2022-05-03 | 7.0 | Rising Trend | 94.053 | 1557217 |
| ADT | 2022-05-02 | 6.86 | Rising Trend | 67.91 | 1615777 |
| ADT | 2022-04-29 | 6.85 | Rising Trend | 66.517 | 1379919 |
| ADT | 2022-04-28 | 7.01 | Rising Trend | 86.273 | 1323608 |
| ADT | 2022-04-27 | 6.87 | Rising Trend | 52.533 | 1752071 |
| ADT | 2022-04-26 | 6.76 | Rising Trend | 50.118 | 1796668 |
| ADT | 2022-04-25 | 7.11 | Rising Trend | 115.483 | 2638331 |
| ADT | 2022-04-22 | 7.08 | Rising Trend | 42.358 | 1187588 |
| ADT | 2022-04-21 | 7.39 | Rising Trend | 64.623 | 1252999 |
| ADT | 2022-04-20 | 7.38 | Rising Trend | 102.432 | 1447590 |
| ADT | 2022-04-19 | 7.31 | Rising Trend | 99.94 | 2816671 |
| ADT | 2022-04-18 | 6.88 | Declining Trend | -47.574 | 1881704 |
| ADT | 2022-04-14 | 6.99 | Declining Trend | -19.357 | 2006146 |
| ADT | 2022-04-13 | 7.16 | Rising Trend | 17.482 | 1350750 |
| ADT | 2022-04-12 | 7.1 | Rising Trend | 32.801 | 1245485 |
| ADT | 2022-04-11 | 7.12 | Rising Trend | 34.19 | 909181 |
| ADT | 2022-04-08 | 7.1 | Declining Trend | -108.397 | 1210516 |
| ADT | 2022-04-07 | 7.15 | Declining Trend | -123.169 | 1787652 |
| ADT | 2022-04-06 | 7.25 | Declining Trend | -106.921 | 2310781 |
| ADT | 2022-04-05 | 7.53 | Rising Trend | 5.119 | 2602800 |
| ADT | 2022-04-04 | 7.73 | Rising Trend | 114.493 | 1954427 |
| ADT | 2022-04-01 | 7.74 | Rising Trend | 124.141 | 1463319 |
| ADT | 2022-03-31 | 7.59 | Rising Trend | 97.119 | 1390657 |
| ADT | 2022-03-30 | 7.59 | Rising Trend | 101.324 | 1676465 |
| ADT | 2022-03-29 | 7.85 | Rising Trend | 132.394 | 2680459 |
| ADT | 2022-03-28 | 7.45 | Rising Trend | 48.917 | 1778372 |
| ADT | 2022-03-25 | 7.36 | Rising Trend | 9.029 | 1442922 |
| ADT | 2022-03-24 | 7.47 | Declining Trend | -19.136 | 1099887 |
| ADT | 2022-03-23 | 7.41 | Declining Trend | -34.505 | 1648038 |
| ADT | 2022-03-22 | 7.62 | Rising Trend | 46.633 | 2745476 |
| ADT | 2022-03-21 | 7.57 | Rising Trend | 37.924 | 2994727 |
| ADT | 2022-03-18 | 7.57 | Rising Trend | 11.072 | 5075328 |
| ADT | 2022-03-17 | 7.82 | Rising Trend | 139.703 | 2702587 |
| ADT | 2022-03-16 | 7.86 | Rising Trend | 142.034 | 3902793 |
| ADT | 2022-03-15 | 7.46 | Rising Trend | 24.696 | 2377425 |
| ADT | 2022-03-14 | 7.33 | Rising Trend | 1.849 | 2407425 |
| ADT | 2022-03-11 | 7.64 | Declining Trend | -60.519 | 4866335 |
| ADT | 2022-03-10 | 7.52 | Declining Trend | -136.547 | 3465256 |
| ADT | 2022-03-09 | 7.61 | Declining Trend | -100.371 | 3787658 |
| ADT | 2022-03-08 | 7.15 | Declining Trend | -223.532 | 3896221 |
| ADT | 2022-03-07 | 7.32 | Declining Trend | -118.012 | 3000331 |
| ADT | 2022-03-04 | 7.59 | Declining Trend | -42.373 | 3375958 |
| ADT | 2022-03-03 | 7.81 | Rising Trend | 22.397 | 2648664 |
| ADT | 2022-03-02 | 7.88 | Rising Trend | 42.971 | 4584607 |
| ADT | 2022-03-01 | 7.47 | Declining Trend | -158.386 | 3667826 |
| ADT | 2022-02-28 | 7.31 | Declining Trend | -196.763 | 1740808 |
| ADT | 2022-02-25 | 7.32 | Declining Trend | -218.905 | 1597115 |
| ADT | 2022-02-24 | 7.19 | Declining Trend | -256.556 | 1625026 |
| ADT | 2022-02-23 | 6.97 | Declining Trend | -297.882 | 1535591 |
| ADT | 2022-02-22 | 7.2 | Declining Trend | -263.525 | 1161567 |
| ADT | 2022-02-18 | 7.36 | Declining Trend | -246.756 | 2213693 |
| ADT | 2022-02-17 | 7.62 | Declining Trend | -190.006 | 2024499 |
| ADT | 2022-02-16 | 7.91 | Declining Trend | -151.058 | 1798592 |
| ADT | 2022-02-15 | 7.84 | Declining Trend | -158.03 | 1661179 |
| ADT | 2022-02-14 | 7.54 | Declining Trend | -215.34 | 1959463 |
| ADT | 2022-02-11 | 7.52 | Declining Trend | -331.722 | 1860128 |
| ADT | 2022-02-10 | 7.75 | Declining Trend | -85.483 | 1639942 |
| ADT | 2022-02-09 | 7.84 | Declining Trend | -71.312 | 2110505 |
| ADT | 2022-02-08 | 7.75 | Declining Trend | -70.433 | 1488023 |
| ADT | 2022-02-07 | 7.6 | Declining Trend | -105.008 | 3697596 |
| ADT | 2022-02-04 | 7.3 | Declining Trend | -147.474 | 1985743 |
| ADT | 2022-02-03 | 7.41 | Declining Trend | -132.922 | 1474959 |
| ADT | 2022-02-02 | 7.62 | Declining Trend | -95.886 | 1644692 |
| ADT | 2022-02-01 | 7.75 | Declining Trend | -83.079 | 2722607 |
| ADT | 2022-01-31 | 7.59 | Declining Trend | -125.052 | 2664028 |
| ADT | 2022-01-28 | 7.37 | Declining Trend | -158.706 | 1953146 |
| ADT | 2022-01-27 | 7.21 | Declining Trend | -202.293 | 2382586 |
| ADT | 2022-01-26 | 7.26 | Declining Trend | -192.801 | 1853237 |
| ADT | 2022-01-25 | 7.34 | Declining Trend | -188.579 | 1958615 |
| ADT | 2022-01-24 | 7.3 | Declining Trend | -212.315 | 5179650 |
| ADT | 2022-01-21 | 7.18 | Declining Trend | -272.99 | 2681642 |
| ADT | 2022-01-20 | 7.38 | Declining Trend | -209.467 | 1948101 |
| ADT | 2022-01-19 | 7.66 | Declining Trend | -170.992 | 1617397 |
| ADT | 2022-01-18 | 7.82 | Declining Trend | -145.635 | 5780325 |
| ADT | 2022-01-14 | 7.92 | Declining Trend | -95.157 | 884936 |
| ADT | 2022-01-13 | 7.94 | Declining Trend | -231.24 | 1250794 |
| ADT | 2022-01-12 | 7.86 | Declining Trend | -32.33 | 1072835 |
| ADT | 2022-01-11 | 7.93 | Declining Trend | -19.544 | 1640191 |
| ADT | 2022-01-10 | 7.68 | Declining Trend | -27.523 | 1816988 |
| ADT | 2022-01-07 | 7.89 | Declining Trend | -13.723 | 2954785 |
| ADT | 2022-01-06 | 7.88 | Rising Trend | 30.461 | 6029825 |
| ADT | 2022-01-05 | 8.64 | Rising Trend | 493.953 | 2881189 |
| ADT | 2022-01-04 | 8.64 | Rising Trend | 501.441 | 1518390 |
| ADT | 2022-01-03 | 8.42 | Rising Trend | 466.66 | 1412479 |
| ADT | 2021-12-31 | 8.41 | Rising Trend | 460.888 | 793288 |
| ADT | 2021-12-30 | 8.35 | Rising Trend | 466.411 | 1638090 |
| ADT | 2021-12-29 | 8.44 | Rising Trend | 477.273 | 1105272 |
| ADT | 2021-12-28 | 8.56 | Rising Trend | 511.031 | 1070738 |
| ADT | 2021-12-27 | 8.66 | Rising Trend | 516.328 | 1202390 |
| ADT | 2021-12-23 | 8.56 | Rising Trend | 511.752 | 1793503 |
| ADT | 2021-12-22 | 8.35 | Rising Trend | 479.074 | 1204492 |
| ADT | 2021-12-21 | 8.22 | Rising Trend | 458.448 | 3047318 |
| ADT | 2021-12-20 | 8.01 | Rising Trend | 370.041 | 1830016 |
| ADT | 2021-12-17 | 8.07 | Rising Trend | 423.001 | 3452186 |
| ADT | 2021-12-16 | 7.96 | Rising Trend | 387.99 | 1622876 |
| ADT | 2021-12-15 | 8.04 | Rising Trend | 257.121 | 2022536 |
| ADT | 2021-12-14 | 8.04 | Rising Trend | 556.301 | 2428178 |
| ADT | 2021-12-13 | 8.16 | Rising Trend | 604.791 | 1844926 |
| ADT | 2021-12-10 | 8.5 | Rising Trend | 682.197 | 825297 |
| ADT | 2021-12-09 | 8.54 | Rising Trend | 656.598 | 1284083 |
| ADT | 2021-12-08 | 8.66 | Rising Trend | 715.21 | 1193304 |
| ADT | 2021-12-07 | 8.55 | Rising Trend | 708.878 | 1653189 |
| ADT | 2021-12-06 | 8.34 | Rising Trend | 686.242 | 1151038 |
| ADT | 2021-12-03 | 8.11 | Rising Trend | 660.657 | 1246081 |
| ADT | 2021-12-02 | 8.34 | Rising Trend | 693.763 | 1299408 |
| ADT | 2021-12-01 | 8.07 | Rising Trend | 670.376 | 1510237 |
| ADT | 2021-11-30 | 8.31 | Rising Trend | 696.276 | 1866230 |
| ADT | 2021-11-29 | 8.49 | Rising Trend | 737.562 | 1041878 |
| ADT | 2021-11-26 | 8.51 | Rising Trend | 731.918 | 1088399 |
| ADT | 2021-11-24 | 8.86 | Rising Trend | 770.357 | 1014217 |
| ADT | 2021-11-23 | 8.86 | Rising Trend | 780.793 | 1174988 |
| ADT | 2021-11-22 | 8.86 | Rising Trend | 778.624 | 1407107 |
| ADT | 2021-11-19 | 8.99 | Rising Trend | 782.245 | 983895 |
| ADT | 2021-11-18 | 8.97 | Rising Trend | 829.998 | 1471829 |
| ADT | 2021-11-17 | 9.2 | Rising Trend | 855.294 | 1189383 |
| ADT | 2021-11-16 | 9.17 | Rising Trend | 691.944 | 1343332 |
| ADT | 2021-11-15 | 8.95 | Rising Trend | 954.727 | 1842729 |
| ADT | 2021-11-12 | 9.1 | Rising Trend | 988.123 | 1199957 |
| ADT | 2021-11-11 | 8.89 | Rising Trend | 963.718 | 1793752 |
| ADT | 2021-11-10 | 8.95 | Rising Trend | 949.024 | 4809848 |
| ADT | 2021-11-09 | 10.09 | Rising Trend | 1535.18 | 11750518 |
| ADT | 2021-11-08 | 9.0 | Rising Trend | 263.694 | 1524558 |
| ADT | 2021-11-05 | 9.04 | Rising Trend | 294.543 | 1108103 |
| ADT | 2021-11-04 | 8.67 | Rising Trend | 4.935 | 2333382 |
| ADT | 2021-11-03 | 8.95 | Rising Trend | 76.28 | 6264100 |
| ADT | 2021-11-02 | 8.67 | Declining Trend | -86.982 | 1571280 |
| ADT | 2021-11-01 | 8.73 | Declining Trend | -82.332 | 2184666 |
| ADT | 2021-10-29 | 8.35 | Declining Trend | -156.995 | 953944 |
| ADT | 2021-10-28 | 8.42 | Declining Trend | -155.172 | 1170874 |
| ADT | 2021-10-27 | 8.21 | Declining Trend | -170.147 | 773621 |
| ADT | 2021-10-26 | 8.21 | Declining Trend | -169.638 | 598623 |
| ADT | 2021-10-25 | 8.4 | Declining Trend | -162.043 | 836538 |
| ADT | 2021-10-22 | 8.41 | Declining Trend | -167.287 | 578793 |
| ADT | 2021-10-21 | 8.54 | Declining Trend | -123.005 | 1984899 |
| ADT | 2021-10-20 | 8.59 | Declining Trend | -112.647 | 1555301 |
| ADT | 2021-10-19 | 8.48 | Declining Trend | -134.358 | 692563 |
| ADT | 2021-10-18 | 8.48 | Declining Trend | -174.119 | 573723 |
| ADT | 2021-10-15 | 8.48 | Declining Trend | -174.955 | 926652 |
| ADT | 2021-10-14 | 8.54 | Declining Trend | -183.118 | 1348089 |
| ADT | 2021-10-13 | 8.37 | Declining Trend | -218.892 | 1040473 |
| ADT | 2021-10-12 | 8.28 | Declining Trend | -239.985 | 926393 |
| ADT | 2021-10-11 | 8.28 | Declining Trend | -227.263 | 938825 |
| ADT | 2021-10-08 | 8.36 | Declining Trend | -206.439 | 1561125 |
| ADT | 2021-10-07 | 8.16 | Declining Trend | -493.667 | 2421550 |
| ADT | 2021-10-06 | 8.18 | Declining Trend | -497.288 | 1667893 |
| ADT | 2021-10-05 | 8.34 | Declining Trend | -461.828 | 3696380 |
| ADT | 2021-10-04 | 8.12 | Declining Trend | -549.97 | 1242552 |
| ADT | 2021-10-01 | 8.17 | Declining Trend | -531.06 | 1745525 |
| ADT | 2021-09-30 | 8.09 | Declining Trend | -557.421 | 1450757 |
| ADT | 2021-09-29 | 8.2 | Declining Trend | -532.339 | 1156850 |
| ADT | 2021-09-28 | 8.17 | Declining Trend | -541.216 | 1320464 |
| ADT | 2021-09-27 | 8.32 | Declining Trend | -517.439 | 2474130 |
| ADT | 2021-09-24 | 8.17 | Declining Trend | -540.579 | 1701672 |
| ADT | 2021-09-23 | 8.2 | Declining Trend | -565.815 | 1977484 |
| ADT | 2021-09-22 | 8.02 | Declining Trend | -603.232 | 1360965 |
| ADT | 2021-09-21 | 7.93 | Declining Trend | -605.568 | 2601166 |
| ADT | 2021-09-20 | 8.12 | Declining Trend | -668.535 | 2270869 |
| ADT | 2021-09-17 | 8.3 | Declining Trend | -621.76 | 5702869 |
| ADT | 2021-09-16 | 7.93 | Declining Trend | -853.609 | 1499700 |
| ADT | 2021-09-15 | 7.91 | Declining Trend | -872.181 | 2103917 |
| ADT | 2021-09-14 | 8.01 | Declining Trend | -858.442 | 2371102 |
| ADT | 2021-09-13 | 8.42 | Declining Trend | -763.468 | 1816112 |
| ADT | 2021-09-10 | 8.11 | Declining Trend | -804.322 | 1378647 |
| ADT | 2021-09-09 | 8.4 | Declining Trend | -1026.461 | 1117613 |
| ADT | 2021-09-08 | 8.55 | Declining Trend | -965.159 | 1568482 |
| ADT | 2021-09-07 | 8.62 | Declining Trend | -939.513 | 770047 |
| ADT | 2021-09-03 | 8.73 | Declining Trend | -881.256 | 1278069 |
| ADT | 2021-09-02 | 8.69 | Declining Trend | -867.958 | 1647529 |
| ADT | 2021-09-01 | 8.7 | Declining Trend | -886.506 | 3374766 |
| ADT | 2021-08-31 | 8.56 | Declining Trend | -929.028 | 1969139 |
| ADT | 2021-08-30 | 8.34 | Declining Trend | -981.934 | 1133780 |
| ADT | 2021-08-27 | 8.43 | Declining Trend | -947.938 | 1066005 |
| ADT | 2021-08-26 | 8.31 | Declining Trend | -933.057 | 1349866 |
| ADT | 2021-08-25 | 8.46 | Declining Trend | -1026.248 | 1194958 |
| ADT | 2021-08-24 | 8.38 | Declining Trend | -993.782 | 1260012 |
| ADT | 2021-08-23 | 8.31 | Declining Trend | -980.386 | 1119215 |
| ADT | 2021-08-20 | 8.21 | Declining Trend | -970.772 | 1229062 |
| ADT | 2021-08-19 | 8.13 | Declining Trend | -961.861 | 5293640 |
| ADT | 2021-08-18 | 8.19 | Declining Trend | -918.402 | 1702717 |
| ADT | 2021-08-17 | 8.48 | Declining Trend | -892.854 | 3440454 |
| ADT | 2021-08-16 | 8.71 | Declining Trend | -816.869 | 2035146 |
| ADT | 2021-08-13 | 8.78 | Declining Trend | -831.999 | 1405062 |
| ADT | 2021-08-12 | 8.92 | Declining Trend | -788.457 | 1816587 |
| ADT | 2021-08-11 | 9.08 | Declining Trend | -1023.073 | 1488229 |
| ADT | 2021-08-10 | 9.18 | Declining Trend | -990.704 | 3400681 |
| ADT | 2021-08-09 | 9.14 | Declining Trend | -990.384 | 1867240 |
| ADT | 2021-08-06 | 9.28 | Declining Trend | -862.7 | 2135859 |
| ADT | 2021-08-05 | 9.2 | Declining Trend | -865.666 | 7634142 |
| ADT | 2021-08-04 | 10.51 | Rising Trend | 95.244 | 2652783 |
| ADT | 2021-08-03 | 10.63 | Rising Trend | 148.343 | 1738978 |
| ADT | 2021-08-02 | 10.62 | Rising Trend | 115.879 | 1713527 |
| ADT | 2021-07-30 | 10.49 | Rising Trend | 94.288 | 1565091 |
| ADT | 2021-07-29 | 10.59 | Rising Trend | 147.404 | 897261 |
| ADT | 2021-07-28 | 10.44 | Rising Trend | 9.553 | 1074516 |
| ADT | 2021-07-27 | 10.41 | Rising Trend | 97.675 | 1505910 |
| ADT | 2021-07-26 | 10.65 | Rising Trend | 202.429 | 1100578 |
| ADT | 2021-07-23 | 10.44 | Rising Trend | 202.869 | 746960 |
| ADT | 2021-07-22 | 10.35 | Rising Trend | 226.038 | 1665824 |
| ADT | 2021-07-21 | 10.51 | Rising Trend | 235.881 | 1482027 |
| ADT | 2021-07-20 | 10.34 | Rising Trend | 161.855 | 2585621 |
| ADT | 2021-07-19 | 10.06 | Rising Trend | 90.992 | 3965554 |
| ADT | 2021-07-16 | 10.18 | Rising Trend | 121.968 | 1909267 |
| ADT | 2021-07-15 | 10.35 | Rising Trend | 178.414 | 1896700 |
| ADT | 2021-07-14 | 10.44 | Rising Trend | 129.401 | 1493583 |
| ADT | 2021-07-13 | 10.54 | Rising Trend | 172.349 | 1757827 |
| ADT | 2021-07-12 | 10.67 | Rising Trend | 247.355 | 1392709 |
| ADT | 2021-07-09 | 10.64 | Rising Trend | 370.785 | 1285112 |
| ADT | 2021-07-08 | 10.35 | Rising Trend | 345.518 | 2789848 |
| ADT | 2021-07-07 | 10.48 | Rising Trend | 347.38 | 1514044 |
| ADT | 2021-07-06 | 10.7 | Rising Trend | 481.234 | 2687202 |
| ADT | 2021-07-02 | 10.75 | Rising Trend | 474.49 | 1396541 |
| ADT | 2021-07-01 | 10.89 | Rising Trend | 501.933 | 1653407 |
| ADT | 2021-06-30 | 10.79 | Rising Trend | 518.844 | 2355650 |
| ADT | 2021-06-29 | 10.95 | Rising Trend | 448.95 | 1485264 |
| ADT | 2021-06-28 | 11.03 | Rising Trend | 563.278 | 1639394 |
| ADT | 2021-06-25 | 11.07 | Rising Trend | 641.423 | 2583471 |
| ADT | 2021-06-24 | 10.95 | Rising Trend | 642.769 | 4010310 |
| ADT | 2021-06-23 | 10.75 | Rising Trend | 576.536 | 4806226 |
| ADT | 2021-06-22 | 11.32 | Rising Trend | 840.437 | 3473717 |
| ADT | 2021-06-21 | 11.28 | Rising Trend | 780.567 | 1774364 |
| ADT | 2021-06-18 | 10.9 | Rising Trend | 703.049 | 4150130 |
| ADT | 2021-06-17 | 11.6 | Rising Trend | 968.171 | 1766151 |
| ADT | 2021-06-16 | 11.49 | Rising Trend | 968.561 | 1370751 |
| ADT | 2021-06-15 | 11.47 | Rising Trend | 903.258 | 1308930 |
| ADT | 2021-06-14 | 11.59 | Rising Trend | 939.008 | 2243381 |
| ADT | 2021-06-11 | 11.63 | Rising Trend | 1090.887 | 1951773 |
| ADT | 2021-06-10 | 11.52 | Rising Trend | 1237.732 | 2313989 |
| ADT | 2021-06-09 | 11.51 | Rising Trend | 1243.286 | 2621883 |
| ADT | 2021-06-08 | 11.55 | Rising Trend | 1313.289 | 4559181 |
| ADT | 2021-06-07 | 11.12 | Rising Trend | 1279.507 | 3380135 |
| ADT | 2021-06-04 | 11.04 | Rising Trend | 1205.355 | 3826443 |
| ADT | 2021-06-03 | 10.5 | Rising Trend | 978.537 | 4283147 |
| ADT | 2021-06-02 | 10.36 | Rising Trend | 820.693 | 4033563 |
| ADT | 2021-06-01 | 10.45 | Rising Trend | 842.688 | 1636138 |
| ADT | 2021-05-28 | 10.34 | Rising Trend | 206.474 | 1486864 |
| ADT | 2021-05-27 | 10.37 | Rising Trend | 178.808 | 2297220 |
| ADT | 2021-05-26 | 10.24 | Rising Trend | 295.337 | 1990063 |
| ADT | 2021-05-25 | 10.17 | Rising Trend | 309.615 | 3793306 |
| ADT | 2021-05-24 | 10.49 | Rising Trend | 423.663 | 6151407 |
| ADT | 2021-05-21 | 10.2 | Rising Trend | 227.183 | 3521438 |
| ADT | 2021-05-20 | 10.12 | Rising Trend | 189.442 | 9074346 |
| ADT | 2021-05-19 | 9.64 | Declining Trend | -266.693 | 7691000 |
| ADT | 2021-05-18 | 9.5 | Declining Trend | -355.128 | 2818244 |
| ADT | 2021-05-17 | 9.18 | Declining Trend | -503.296 | 4149998 |
| ADT | 2021-05-14 | 9.3 | Declining Trend | -486.517 | 2821148 |
| ADT | 2021-05-13 | 9.28 | Declining Trend | -363.665 | 5318737 |
| ADT | 2021-05-12 | 9.5 | Declining Trend | -126.879 | 9703950 |
| ADT | 2021-05-11 | 9.46 | Declining Trend | -169.767 | 3947490 |
| ADT | 2021-05-10 | 9.48 | Declining Trend | -97.822 | 2902757 |
| ADT | 2021-05-07 | 9.69 | Rising Trend | 128.856 | 2373458 |
| ADT | 2021-05-06 | 9.52 | Rising Trend | 64.682 | 6348976 |
| ADT | 2021-05-05 | 9.21 | Declining Trend | -154.298 | 2183399 |
| ADT | 2021-05-04 | 9.23 | Declining Trend | -271.69 | 5058684 |
| ADT | 2021-05-03 | 9.42 | Declining Trend | -232.822 | 3441964 |
| ADT | 2021-04-30 | 9.2 | Declining Trend | -1056.257 | 2913129 |
| ADT | 2021-04-29 | 9.46 | Declining Trend | -943.037 | 6249033 |
| ADT | 2021-04-28 | 9.59 | Declining Trend | -581.295 | 7000314 |
| ADT | 2021-04-27 | 9.52 | Declining Trend | -638.054 | 4445483 |
| ADT | 2021-04-26 | 9.69 | Declining Trend | -601.485 | 3439574 |
| ADT | 2021-04-23 | 9.26 | Declining Trend | -762.044 | 2877108 |
| ADT | 2021-04-22 | 8.89 | Declining Trend | -851.424 | 1631665 |
| ADT | 2021-04-21 | 8.91 | Declining Trend | -833.924 | 1661359 |
| ADT | 2021-04-20 | 8.76 | Declining Trend | -868.388 | 3252138 |
| ADT | 2021-04-19 | 9.2 | Declining Trend | -759.015 | 2735300 |
| ADT | 2021-04-16 | 9.62 | Declining Trend | -681.195 | 1901111 |
| ADT | 2021-04-15 | 9.45 | Declining Trend | -562.949 | 1917249 |
| ADT | 2021-04-14 | 9.32 | Declining Trend | -543.082 | 2507772 |
| ADT | 2021-04-13 | 9.25 | Declining Trend | -427.803 | 7766023 |
| ADT | 2021-04-12 | 9.52 | Declining Trend | -118.6 | 5134244 |
| ADT | 2021-04-09 | 9.5 | Rising Trend | 33.892 | 5333300 |
| ADT | 2021-04-08 | 9.21 | Declining Trend | -111.144 | 4686547 |
| ADT | 2021-04-07 | 8.94 | Declining Trend | -240.339 | 3015618 |
| ADT | 2021-04-06 | 9.02 | Declining Trend | -355.034 | 2498474 |
| ADT | 2021-04-05 | 8.89 | Declining Trend | -419.289 | 7449854 |
| ADT | 2021-04-01 | 8.46 | Declining Trend | -1538.358 | 3019649 |
| ADT | 2021-03-31 | 8.44 | Declining Trend | -1542.119 | 3462403 |
| ADT | 2021-03-30 | 8.29 | Declining Trend | -1315.183 | 3118834 |
| ADT | 2021-03-29 | 8.32 | Declining Trend | -1318.174 | 3688564 |
| ADT | 2021-03-26 | 8.21 | Declining Trend | -1366.576 | 3479965 |
| ADT | 2021-03-25 | 8.01 | Declining Trend | -1442.68 | 3242172 |
| ADT | 2021-03-24 | 7.75 | Declining Trend | -1514.78 | 4134789 |
| ADT | 2021-03-23 | 7.78 | Declining Trend | -1502.491 | 4577517 |
| ADT | 2021-03-22 | 7.99 | Declining Trend | -1426.933 | 2487581 |
| ADT | 2021-03-19 | 7.95 | Declining Trend | -1395.765 | 3507397 |
| ADT | 2021-03-18 | 7.96 | Declining Trend | -1441.157 | 2667540 |
| ADT | 2021-03-17 | 8.22 | Declining Trend | -1280.739 | 2812031 |
| ADT | 2021-03-16 | 8.33 | Declining Trend | -1222.435 | 2573207 |
| ADT | 2021-03-15 | 8.25 | Declining Trend | -1076.631 | 3168408 |
| ADT | 2021-03-12 | 8.32 | Declining Trend | -906.587 | 2607365 |
| ADT | 2021-03-11 | 8.57 | Declining Trend | -791.423 | 5461962 |
| ADT | 2021-03-10 | 7.93 | Declining Trend | -1024.506 | 4477319 |
| ADT | 2021-03-09 | 7.61 | Declining Trend | -1208.837 | 3685487 |
| ADT | 2021-03-08 | 7.61 | Declining Trend | -1314.723 | 9135088 |
| ADT | 2021-03-05 | 7.24 | Declining Trend | -1695.269 | 6350988 |
| ADT | 2021-03-04 | 6.87 | Declining Trend | -2768.869 | 5713998 |
| ADT | 2021-03-03 | 7.07 | Declining Trend | -2670.991 | 7392929 |
| ADT | 2021-03-02 | 7.18 | Declining Trend | -2318.268 | 7948132 |
| ADT | 2021-03-01 | 7.74 | Declining Trend | -1850.919 | 7627215 |
| ADT | 2021-02-26 | 7.61 | Declining Trend | -1942.976 | 15340934 |
| ADT | 2021-02-25 | 9.48 | Rising Trend | 892.029 | 4512055 |
| ADT | 2021-02-24 | 10.25 | Rising Trend | 1311.125 | 4872670 |
| ADT | 2021-02-23 | 9.91 | Rising Trend | 1159.077 | 4019405 |
| ADT | 2021-02-22 | 9.72 | Rising Trend | 1061.742 | 3402165 |
| ADT | 2021-02-19 | 9.68 | Rising Trend | 1097.268 | 3304461 |
| ADT | 2021-02-18 | 9.39 | Rising Trend | 985.345 | 3440649 |
| ADT | 2021-02-17 | 9.41 | Rising Trend | 977.247 | 5094454 |
| ADT | 2021-02-16 | 9.33 | Rising Trend | 950.256 | 2895322 |
| ADT | 2021-02-12 | 9.33 | Rising Trend | 1116.646 | 1116613 |
| ADT | 2021-02-11 | 9.26 | Rising Trend | 1190.191 | 2025848 |
| ADT | 2021-02-10 | 9.34 | Rising Trend | 1197.631 | 2782353 |
| ADT | 2021-02-09 | 9.45 | Rising Trend | 1422.321 | 1781144 |
| ADT | 2021-02-08 | 9.38 | Rising Trend | 1405.058 | 1525301 |
| ADT | 2021-02-05 | 9.3 | Rising Trend | 1399.676 | 2594905 |
| ADT | 2021-02-04 | 9.37 | Rising Trend | 1357.238 | 2652230 |
| ADT | 2021-02-03 | 9.25 | Rising Trend | 1184.615 | 2463406 |
| ADT | 2021-02-02 | 8.89 | Rising Trend | 1144.186 | 4395036 |
| ADT | 2021-02-01 | 8.84 | Rising Trend | 1341.719 | 4293891 |
| ADT | 2021-01-29 | 9.03 | Rising Trend | 1394.715 | 4885691 |
| ADT | 2021-01-28 | 9.63 | Rising Trend | 1685.882 | 5855087 |
| ADT | 2021-01-27 | 10.21 | Rising Trend | 1971.554 | 12774662 |
| ADT | 2021-01-26 | 9.97 | Rising Trend | 1734.847 | 9084282 |
| ADT | 2021-01-25 | 8.9 | Rising Trend | 755.819 | 3619027 |
| ADT | 2021-01-22 | 9.0 | Rising Trend | 771.688 | 2806366 |
| ADT | 2021-01-21 | 9.13 | Rising Trend | 828.667 | 3508205 |
| ADT | 2021-01-20 | 9.21 | Rising Trend | 835.824 | 3300220 |
| ADT | 2021-01-19 | 8.87 | Rising Trend | 718.727 | 2466957 |
| ADT | 2021-01-15 | 8.78 | Rising Trend | 697.992 | 3318052 |
| ADT | 2021-01-14 | 9.01 | Rising Trend | 931.147 | 3302121 |
| ADT | 2021-01-13 | 8.74 | Rising Trend | 929.4 | 3672719 |
| ADT | 2021-01-12 | 8.95 | Rising Trend | 985.876 | 3675231 |
| ADT | 2021-01-11 | 8.6 | Rising Trend | 1028.274 | 4483166 |
| ADT | 2021-01-08 | 8.83 | Rising Trend | 1127.647 | 12633845 |
| ADT | 2021-01-07 | 8.4 | Rising Trend | 631.038 | 2860492 |
| ADT | 2021-01-06 | 8.24 | Rising Trend | 598.824 | 3362460 |
| ADT | 2021-01-05 | 8.05 | Rising Trend | 480.985 | 2765478 |
| ADT | 2021-01-04 | 7.84 | Rising Trend | 393.305 | 3221680 |
| ADT | 2020-12-31 | 7.85 | Rising Trend | 339.412 | 2405257 |
| ADT | 2020-12-30 | 7.93 | Rising Trend | 334.91 | 2192874 |
| ADT | 2020-12-29 | 7.81 | Rising Trend | 341.725 | 2955336 |
| ADT | 2020-12-28 | 8.0 | Rising Trend | 337.728 | 3434889 |
| ADT | 2020-12-24 | 8.1 | Rising Trend | 424.994 | 1399319 |
| ADT | 2020-12-23 | 8.17 | Rising Trend | 370.704 | 1639443 |
| ADT | 2020-12-22 | 8.13 | Rising Trend | 355.872 | 3064110 |
| ADT | 2020-12-21 | 8.19 | Rising Trend | 372.462 | 3761446 |
| ADT | 2020-12-18 | 8.43 | Rising Trend | 331.955 | 6407035 |
| ADT | 2020-12-17 | 8.41 | Rising Trend | 215.518 | 4060925 |
| ADT | 2020-12-16 | 8.49 | Declining Trend | -900.614 | 2042246 |
| ADT | 2020-12-15 | 8.62 | Declining Trend | -853.039 | 3449168 |
| ADT | 2020-12-14 | 8.36 | Declining Trend | -872.234 | 3707861 |
| ADT | 2020-12-11 | 8.46 | Declining Trend | -870.958 | 3623712 |
| ADT | 2020-12-10 | 8.69 | Declining Trend | -609.583 | 9476355 |
| ADT | 2020-12-09 | 8.63 | Declining Trend | -653.508 | 7339974 |
| ADT | 2020-12-08 | 8.48 | Declining Trend | -710.198 | 6273833 |
| ADT | 2020-12-07 | 8.12 | Declining Trend | -929.441 | 3962988 |
| ADT | 2020-12-04 | 8.45 | Declining Trend | -870.688 | 6281911 |
| ADT | 2020-12-03 | 7.76 | Declining Trend | -1338.221 | 5350430 |
| ADT | 2020-12-02 | 7.95 | Declining Trend | -1267.578 | 6440956 |
| ADT | 2020-12-01 | 7.76 | Declining Trend | -1430.134 | 2518807 |
| ADT | 2020-11-30 | 7.77 | Declining Trend | -1392.277 | 2901763 |
| ADT | 2020-11-27 | 8.08 | Declining Trend | -1342.91 | 1368422 |
| ADT | 2020-11-25 | 8.01 | Declining Trend | -1309.766 | 2819261 |
| ADT | 2020-11-24 | 8.16 | Declining Trend | -1327.032 | 3019642 |
| ADT | 2020-11-23 | 8.02 | Declining Trend | -1375.127 | 2678698 |
| ADT | 2020-11-20 | 7.76 | Declining Trend | -1473.055 | 4166120 |
| ADT | 2020-11-19 | 8.03 | Declining Trend | -1478.891 | 4815082 |
| ADT | 2020-11-18 | 7.68 | Declining Trend | -1723.469 | 4804368 |
| ADT | 2020-11-17 | 7.63 | Declining Trend | -2918.836 | 3166851 |
| ADT | 2020-11-16 | 7.57 | Declining Trend | -2965.313 | 3295154 |
| ADT | 2020-11-13 | 7.54 | Declining Trend | -2966.872 | 2871119 |
ADT Income Statement
Annual
| Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | Dec-21 | |
|---|---|---|---|---|---|---|---|---|
| Total revenues | 467 M | 549 M | 2,950 M | 4,316 M | 4,582 M | 5,126 M | 5,315 M | 5,307 M |
| Cost of sales | 120 M | 124 M | -540 M | -968 M | -890 M | -599 M | -397 M | -365 M |
| Gross operating profit | 267 M | 300 M | 2,256 M | 3,420 M | 3,540 M | 3,735 M | 3,798 M | 3,757 M |
| Selling Gen & administrative expense | 134 M | 159 M | 859 M | 1,209 M | 1,247 M | 1,407 M | 1,723 M | 1,789 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 53 M | 16 M | 164 M | 347 M | 362 M | 340 M | 162 M | 53 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | -9 M | -44 M | -446 M | -36 M | -332 M | -242 M | -232 M | -67 M |
| Pre-tax Income (EBT) | -16 M | -102 M | -803 M | -422 M | -633 M | -522 M | -779 M | -471 M |
| Income taxes | 3 M | -29 M | -266 M | -764 M | -23 M | -98 M | -147 M | -130 M |
| Net income from total operations | -18 M | -73 M | -537 M | 343 M | -609 M | -424 M | -632 M | -341 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | -18 M | -73 M | -537 M | 343 M | -609 M | -424 M | -632 M | -341 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | -18 M | -73 M | -537 M | 343 M | -609 M | -424 M | -632 M | -341 M |
| Depreciation | 80 M | 125 M | 1,233 M | 1,863 M | 1,931 M | 1,989 M | 1,914 M | 1,915 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 123 M | 97 M | 952 M | 2,174 M | 1,962 M | 2,086 M | 1,843 M | 1,901 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | -0.03 | -0.1 | -0.77 | 0.46 | -0.81 | -0.57 | -0.82 | -0.41 |
| Diluted EPS total | -0.03 | -0.1 | -0.77 | 0.46 | -0.81 | -0.57 | -0.82 | -0.41 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!