ADT Inc. ADT
9.90 USD +0.01 (+0.10%)
Regular-session close
9.89 -0.01 -0.06%
After hours · Nov 13, 4:25 PM ET
9.90 Day range 9.92
6.08 52-week range 9.93
- YTD
- +22.68%
- 1 year
- +18.14%
ADT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.91 | 9.91 | 9.89 | 9.90 | +0.01 | +0.10% | 6,716,761 |
| Nov 12, 2026 | 9.93 | 9.94 | 9.89 | 9.89 | -0.03 | -0.30% | 13,287,994 |
| Nov 11, 2026 | 9.90 | 9.93 | 9.90 | 9.92 | +0.02 | +0.20% | 19,641,095 |
| Nov 10, 2026 | 9.90 | 9.91 | 9.89 | 9.90 | -0.03 | -0.30% | 16,858,283 |
| Nov 9, 2026 | 9.89 | 9.93 | 9.88 | 9.93 | +0.07 | +0.71% | 24,673,854 |
| Nov 6, 2026 | 9.87 | 9.89 | 9.86 | 9.86 | -0.04 | -0.40% | 14,814,200 |
| Nov 5, 2026 | 9.90 | 9.91 | 9.86 | 9.90 | 0.00 | 0.00% | 23,681,300 |
| Nov 4, 2026 | 9.87 | 9.92 | 9.86 | 9.90 | +0.05 | +0.51% | 40,872,000 |
| Nov 3, 2026 | 9.85 | 9.88 | 9.84 | 9.85 | +0.02 | +0.20% | 33,848,900 |
| Nov 2, 2026 | 9.87 | 9.89 | 9.83 | 9.83 | -0.03 | -0.30% | 22,366,900 |
| Oct 30, 2026 | 9.87 | 9.88 | 9.85 | 9.86 | -0.01 | -0.10% | 53,895,400 |
| Oct 29, 2026 | 9.88 | 9.99 | 9.39 | 9.87 | +2.46 | +33.20% | 163,862,300 |
| Oct 28, 2026 | 7.15 | 7.60 | 7.01 | 7.41 | +0.54 | +7.86% | 22,601,000 |
| Oct 27, 2026 | 6.90 | 6.91 | 6.81 | 6.87 | -0.01 | -0.15% | 4,997,500 |
| Oct 26, 2026 | 6.93 | 6.97 | 6.85 | 6.88 | -0.02 | -0.29% | 4,603,100 |
| Oct 23, 2026 | 6.96 | 6.96 | 6.88 | 6.90 | -0.09 | -1.29% | 4,612,700 |
| Oct 22, 2026 | 6.76 | 6.99 | 6.76 | 6.99 | +0.19 | +2.79% | 6,315,200 |
| Oct 21, 2026 | 6.79 | 6.85 | 6.75 | 6.80 | +0.01 | +0.15% | 6,214,800 |
| Oct 20, 2026 | 6.80 | 6.82 | 6.73 | 6.79 | +0.09 | +1.34% | 7,112,900 |
| Oct 19, 2026 | 6.84 | 6.85 | 6.65 | 6.70 | -0.17 | -2.47% | 5,400,600 |
| Oct 16, 2026 | 6.90 | 6.97 | 6.83 | 6.87 | +0.01 | +0.15% | 5,674,300 |
| Oct 15, 2026 | 6.67 | 6.90 | 6.64 | 6.86 | +0.26 | +3.94% | 5,943,500 |
| Oct 14, 2026 | 6.56 | 6.61 | 6.52 | 6.60 | -0.01 | -0.15% | 7,509,500 |
| Oct 13, 2026 | 6.53 | 6.63 | 6.46 | 6.61 | +0.16 | +2.48% | 7,252,400 |
| Oct 12, 2026 | 6.46 | 6.55 | 6.41 | 6.45 | +0.02 | +0.31% | 8,243,400 |
| Oct 9, 2026 | 6.45 | 6.48 | 6.37 | 6.43 | -0.07 | -1.08% | 5,811,800 |
| Oct 8, 2026 | 6.30 | 6.51 | 6.28 | 6.50 | +0.20 | +3.17% | 9,187,800 |
| Oct 7, 2026 | 6.32 | 6.39 | 6.27 | 6.30 | -0.06 | -0.94% | 8,640,200 |
| Oct 6, 2026 | 6.24 | 6.39 | 6.20 | 6.36 | +0.15 | +2.42% | 7,169,600 |
| Oct 5, 2026 | 6.27 | 6.32 | 6.19 | 6.21 | -0.04 | -0.64% | 6,388,600 |
| Oct 2, 2026 | 6.28 | 6.35 | 6.21 | 6.25 | +0.02 | +0.32% | 5,226,600 |
| Oct 1, 2026 | 6.11 | 6.24 | 6.03 | 6.23 | +0.15 | +2.47% | 8,876,000 |
| Sep 30, 2026 | 6.13 | 6.20 | 6.07 | 6.08 | -0.06 | -0.98% | 7,121,800 |
| Sep 29, 2026 | 6.20 | 6.22 | 6.07 | 6.14 | -0.05 | -0.81% | 8,921,800 |
| Sep 28, 2026 | 6.32 | 6.37 | 6.15 | 6.19 | -0.21 | -3.28% | 8,386,700 |
| Sep 25, 2026 | 6.36 | 6.42 | 6.31 | 6.40 | +0.04 | +0.63% | 6,770,200 |
| Sep 24, 2026 | 6.36 | 6.41 | 6.30 | 6.36 | +0.02 | +0.32% | 8,353,700 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.32 | 6.34 | -0.20 | -3.06% | 7,980,200 |
| Sep 22, 2026 | 6.68 | 6.72 | 6.53 | 6.54 | -0.08 | -1.21% | 11,106,600 |
| Sep 21, 2026 | 6.90 | 6.94 | 6.57 | 6.62 | -0.28 | -4.06% | 14,436,300 |
| Sep 18, 2026 | 6.97 | 6.98 | 6.87 | 6.90 | -0.09 | -1.29% | 18,475,400 |
| Sep 17, 2026 | 7.06 | 7.06 | 6.98 | 6.99 | -0.04 | -0.57% | 7,000,600 |
| Sep 16, 2026 | 7.09 | 7.13 | 6.97 | 7.03 | -0.07 | -0.99% | 6,559,900 |
| Sep 15, 2026 | 7.03 | 7.17 | 7.01 | 7.10 | +0.02 | +0.28% | 5,988,200 |
| Sep 14, 2026 | 7.11 | 7.22 | 7.08 | 7.08 | +0.03 | +0.43% | 6,177,100 |
| Sep 11, 2026 | 7.08 | 7.10 | 6.97 | 7.05 | +0.04 | +0.57% | 6,845,900 |
| Sep 10, 2026 | 7.02 | 7.06 | 6.97 | 7.01 | -0.04 | -0.57% | 6,000,600 |
| Sep 9, 2026 | 7.22 | 7.25 | 7.04 | 7.05 | -0.17 | -2.35% | 6,402,100 |
| Sep 8, 2026 | 7.39 | 7.43 | 7.22 | 7.22 | -0.24 | -3.22% | 7,664,000 |
| Sep 4, 2026 | 7.49 | 7.51 | 7.42 | 7.46 | -0.05 | -0.67% | 5,909,800 |
| Sep 3, 2026 | 7.58 | 7.61 | 7.50 | 7.51 | +0.02 | +0.27% | 7,510,600 |
| Sep 2, 2026 | 7.41 | 7.54 | 7.34 | 7.49 | +0.12 | +1.63% | 6,168,300 |
| Sep 1, 2026 | 7.35 | 7.45 | 7.25 | 7.37 | -0.02 | -0.27% | 5,825,400 |
| Aug 31, 2026 | 7.54 | 7.54 | 7.38 | 7.39 | -0.15 | -1.99% | 8,089,100 |
| Aug 28, 2026 | 7.51 | 7.56 | 7.48 | 7.54 | +0.08 | +1.07% | 4,667,900 |
| Aug 27, 2026 | 7.40 | 7.59 | 7.40 | 7.46 | +0.02 | +0.27% | 8,154,800 |
| Aug 26, 2026 | 7.40 | 7.46 | 7.37 | 7.44 | +0.01 | +0.13% | 5,967,300 |
| Aug 25, 2026 | 7.39 | 7.49 | 7.33 | 7.43 | +0.01 | +0.13% | 5,977,500 |
| Aug 24, 2026 | 7.39 | 7.47 | 7.36 | 7.42 | +0.04 | +0.54% | 5,634,900 |
| Aug 21, 2026 | 7.43 | 7.48 | 7.36 | 7.38 | +0.01 | +0.14% | 3,789,200 |
| Aug 20, 2026 | 7.35 | 7.41 | 7.32 | 7.37 | -0.02 | -0.27% | 4,819,600 |
| Aug 19, 2026 | 7.31 | 7.47 | 7.25 | 7.39 | +0.17 | +2.35% | 7,392,200 |
| Aug 18, 2026 | 7.25 | 7.28 | 7.21 | 7.22 | +0.04 | +0.56% | 7,487,300 |
| Aug 17, 2026 | 7.42 | 7.46 | 7.18 | 7.18 | -0.31 | -4.14% | 7,809,400 |
| Aug 14, 2026 | 7.50 | 7.53 | 7.42 | 7.49 | +0.02 | +0.27% | 4,041,600 |
65 days, newest first. Daily bars as drawn on the ADT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.