PUBLIC RESEARCH DOSSIER
ADT · NYSEADT Inc.
Services · Services-Detective, Guard & Armored Car Services完成交易日收盘US$9.85+0.2%行情日期 2026-11-03 · 非实时
公开资料页汇总ADT Inc.（ADT）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
ADTUS$9.85
查看图表数据
| 日期 | ADT |
|---|---|
| 2025-10-31 | 8.63 |
| 2025-11-03 | 8.59 |
| 2025-11-04 | 7.89 |
| 2025-11-05 | 7.93 |
| 2025-11-06 | 7.97 |
| 2025-11-07 | 8.08 |
| 2025-11-10 | 7.94 |
| 2025-11-11 | 7.93 |
| 2025-11-12 | 8.12 |
| 2025-11-13 | 8.19 |
| 2025-11-14 | 8.07 |
| 2025-11-17 | 7.84 |
| 2025-11-18 | 7.79 |
| 2025-11-19 | 7.68 |
| 2025-11-20 | 7.62 |
| 2025-11-21 | 7.72 |
| 2025-11-24 | 7.71 |
| 2025-11-25 | 7.88 |
| 2025-11-26 | 7.97 |
| 2025-11-28 | 8.06 |
| 2025-12-01 | 7.91 |
| 2025-12-02 | 7.93 |
| 2025-12-03 | 7.95 |
| 2025-12-04 | 7.92 |
| 2025-12-05 | 7.99 |
| 2025-12-08 | 7.84 |
| 2025-12-09 | 7.81 |
| 2025-12-10 | 7.91 |
| 2025-12-11 | 8 |
| 2025-12-12 | 8.02 |
| 2025-12-15 | 8.05 |
| 2025-12-16 | 8 |
| 2025-12-17 | 8.01 |
| 2025-12-18 | 8 |
| 2025-12-19 | 8 |
| 2025-12-22 | 8 |
| 2025-12-23 | 7.93 |
| 2025-12-24 | 7.95 |
| 2025-12-26 | 8 |
| 2025-12-29 | 7.95 |
| 2025-12-30 | 7.92 |
| 2025-12-31 | 7.94 |
| 2026-01-02 | 7.88 |
| 2026-01-05 | 8 |
| 2026-01-06 | 8.06 |
| 2026-01-07 | 8.06 |
| 2026-01-08 | 8.11 |
| 2026-01-09 | 8.11 |
| 2026-01-12 | 8.06 |
| 2026-01-13 | 8 |
| 2026-01-14 | 8.11 |
| 2026-01-15 | 8.14 |
| 2026-01-16 | 8.11 |
| 2026-01-20 | 7.85 |
| 2026-01-21 | 7.95 |
| 2026-01-22 | 8.08 |
| 2026-01-23 | 7.9 |
| 2026-01-26 | 7.94 |
| 2026-01-27 | 7.84 |
| 2026-01-28 | 7.82 |
| 2026-01-29 | 7.95 |
| 2026-01-30 | 7.87 |
| 2026-02-02 | 7.87 |
| 2026-02-03 | 7.64 |
| 2026-02-04 | 7.62 |
| 2026-02-05 | 7.72 |
| 2026-02-06 | 7.94 |
| 2026-02-09 | 7.98 |
| 2026-02-10 | 8.08 |
| 2026-02-11 | 7.68 |
| 2026-02-12 | 7.51 |
| 2026-02-13 | 7.61 |
| 2026-02-17 | 7.62 |
| 2026-02-18 | 7.73 |
| 2026-02-19 | 7.76 |
| 2026-02-20 | 7.78 |
| 2026-02-23 | 7.62 |
| 2026-02-24 | 7.75 |
| 2026-02-25 | 7.82 |
| 2026-02-26 | 7.98 |
| 2026-02-27 | 7.89 |
| 2026-03-02 | 7 |
| 2026-03-03 | 6.74 |
| 2026-03-04 | 6.73 |
| 2026-03-05 | 6.63 |
| 2026-03-06 | 6.44 |
| 2026-03-09 | 6.42 |
| 2026-03-10 | 6.54 |
| 2026-03-11 | 6.45 |
| 2026-03-12 | 6.33 |
| 2026-03-13 | 6.36 |
| 2026-03-16 | 6.5 |
| 2026-03-17 | 6.65 |
| 2026-03-18 | 6.49 |
| 2026-03-19 | 6.54 |
| 2026-03-20 | 6.46 |
| 2026-03-23 | 6.52 |
| 2026-03-24 | 6.49 |
| 2026-03-25 | 6.56 |
| 2026-03-26 | 6.57 |
| 2026-03-27 | 6.41 |
| 2026-03-30 | 6.42 |
| 2026-03-31 | 6.52 |
| 2026-04-01 | 6.5 |
| 2026-04-02 | 6.57 |
| 2026-04-06 | 6.61 |
| 2026-04-07 | 6.55 |
| 2026-04-08 | 6.78 |
| 2026-04-09 | 6.77 |
| 2026-04-10 | 6.68 |
| 2026-04-13 | 6.81 |
| 2026-04-14 | 6.92 |
| 2026-04-15 | 6.92 |
| 2026-04-16 | 7.03 |
| 2026-04-17 | 7.21 |
| 2026-04-20 | 7.22 |
| 2026-04-21 | 7.12 |
| 2026-04-22 | 7.23 |
| 2026-04-23 | 7.18 |
| 2026-04-24 | 7.2 |
| 2026-04-27 | 7.16 |
| 2026-04-28 | 7.13 |
| 2026-04-29 | 7.11 |
| 2026-04-30 | 7.47 |
| 2026-05-01 | 7.49 |
| 2026-05-04 | 7 |
| 2026-05-05 | 6.95 |
| 2026-05-06 | 6.92 |
| 2026-05-07 | 6.84 |
| 2026-05-08 | 6.81 |
| 2026-05-11 | 6.73 |
| 2026-05-12 | 6.76 |
| 2026-05-13 | 6.78 |
| 2026-05-14 | 6.85 |
| 2026-05-15 | 6.77 |
| 2026-05-18 | 6.92 |
| 2026-05-19 | 6.81 |
| 2026-05-20 | 6.92 |
| 2026-05-21 | 6.94 |
| 2026-05-22 | 6.91 |
| 2026-05-26 | 6.87 |
| 2026-05-27 | 6.77 |
| 2026-05-28 | 6.75 |
| 2026-05-29 | 6.66 |
| 2026-06-01 | 6.69 |
| 2026-06-02 | 6.73 |
| 2026-06-03 | 6.61 |
| 2026-06-04 | 6.69 |
| 2026-06-05 | 6.73 |
| 2026-06-08 | 6.62 |
| 2026-06-09 | 6.71 |
| 2026-06-10 | 6.65 |
| 2026-06-11 | 6.72 |
| 2026-06-12 | 6.8 |
| 2026-06-15 | 6.7 |
| 2026-06-16 | 6.72 |
| 2026-06-17 | 6.48 |
| 2026-06-18 | 6.58 |
| 2026-06-22 | 6.59 |
| 2026-06-23 | 6.56 |
| 2026-06-24 | 6.55 |
| 2026-06-25 | 6.3 |
| 2026-06-26 | 6.39 |
| 2026-06-29 | 6.5 |
| 2026-06-30 | 6.5 |
| 2026-07-01 | 6.72 |
| 2026-07-02 | 6.83 |
| 2026-07-06 | 6.75 |
| 2026-07-07 | 6.91 |
| 2026-07-08 | 6.73 |
| 2026-07-09 | 6.65 |
| 2026-07-10 | 6.71 |
| 2026-07-13 | 6.78 |
| 2026-07-14 | 6.73 |
| 2026-07-15 | 6.77 |
| 2026-07-16 | 7.06 |
| 2026-07-17 | 7 |
| 2026-07-20 | 7 |
| 2026-07-21 | 6.89 |
| 2026-07-22 | 6.9 |
| 2026-07-23 | 6.82 |
| 2026-07-24 | 7.04 |
| 2026-07-27 | 7.15 |
| 2026-07-28 | 7.34 |
| 2026-07-29 | 7.41 |
| 2026-07-30 | 7.51 |
| 2026-07-31 | 7.64 |
| 2026-08-03 | 7.88 |
| 2026-08-04 | 7.84 |
| 2026-08-05 | 7.7 |
| 2026-08-06 | 7.65 |
| 2026-08-07 | 7.64 |
| 2026-08-10 | 7.51 |
| 2026-08-11 | 7.45 |
| 2026-08-12 | 7.31 |
| 2026-08-13 | 7.47 |
| 2026-08-14 | 7.49 |
| 2026-08-17 | 7.18 |
| 2026-08-18 | 7.22 |
| 2026-08-19 | 7.39 |
| 2026-08-20 | 7.37 |
| 2026-08-21 | 7.38 |
| 2026-08-24 | 7.42 |
| 2026-08-25 | 7.43 |
| 2026-08-26 | 7.44 |
| 2026-08-27 | 7.46 |
| 2026-08-28 | 7.54 |
| 2026-08-31 | 7.39 |
| 2026-09-01 | 7.31 |
| 2026-09-02 | 7.43 |
| 2026-09-03 | 7.45 |
| 2026-09-04 | 7.4 |
| 2026-09-08 | 7.16 |
| 2026-09-09 | 7 |
| 2026-09-10 | 7.01 |
| 2026-09-11 | 7.05 |
| 2026-09-14 | 7.08 |
| 2026-09-15 | 7.1 |
| 2026-09-16 | 7.03 |
| 2026-09-17 | 6.99 |
| 2026-09-18 | 6.9 |
| 2026-09-21 | 6.62 |
| 2026-09-22 | 6.54 |
| 2026-09-23 | 6.34 |
| 2026-09-24 | 6.36 |
| 2026-09-25 | 6.4 |
| 2026-09-28 | 6.19 |
| 2026-09-29 | 6.14 |
| 2026-09-30 | 6.08 |
| 2026-10-01 | 6.23 |
| 2026-10-02 | 6.25 |
| 2026-10-05 | 6.21 |
| 2026-10-06 | 6.36 |
| 2026-10-07 | 6.3 |
| 2026-10-08 | 6.5 |
| 2026-10-09 | 6.43 |
| 2026-10-12 | 6.45 |
| 2026-10-13 | 6.61 |
| 2026-10-14 | 6.6 |
| 2026-10-15 | 6.86 |
| 2026-10-16 | 6.87 |
| 2026-10-19 | 6.7 |
| 2026-10-20 | 6.79 |
| 2026-10-21 | 6.8 |
| 2026-10-22 | 6.99 |
| 2026-10-23 | 6.9 |
| 2026-10-26 | 6.88 |
| 2026-10-27 | 6.87 |
| 2026-10-28 | 7.41 |
| 2026-10-29 | 9.87 |
| 2026-10-30 | 9.86 |
| 2026-11-02 | 9.83 |
| 2026-11-03 | 9.85 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收5,128.6百万美元
| 指标 | 2026-06-30 | 2025-12-31 | 2025-06-30 | 2024-12-31 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|
| 营收 | — | 5,128.6 | — | 4,898.4 | — | 4,652.8 |
| 净利润 | — | 596 | — | 501.1 | — | 463 |
| 自由现金流 | — | 1,708.4 | — | 1,721.1 | — | 1,481.4 |
| 股份数 | — | — | — | — | — | — |
| 债务 | 7,775.3 | — | 7,912.4 | — | 7,812.8 | — |
| 总资产 | 15,739.1 | — | 15,972.1 | — | 15,985.8 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
优先同一细分行业，不足时补充同板块公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| ALLE安朗杰 | US$16B | +15.7% | 23.1× | -1.2% | +29.8% |
| ARLOArlo Technologies, Inc. | US$1.5B | -22.8% | 48.3× | -29.1% | +54.3% |
| CIGLConcorde International Group Ltd. | US$49.3M | -92.4% | — | — | — |
| EPAMEPAM系统 | US$7.1B | -12.8% | 17.7× | -37.6% | +52% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。