NYSE : ADT
ADT Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 9.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ADT Inc. (ADT) closed at 9.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.87 | 9.89 | 9.83 | 9.83 | 22,616,962 | -0.30% |
| 2026-10-30 | 9.87 | 9.88 | 9.845 | 9.86 | 53,898,843 | -0.10% |
| 2026-10-29 | 9.88 | 9.995 | 9.39 | 9.87 | 163,862,319 | +33.20% |
| 2026-10-28 | 7.15 | 7.6 | 7.01 | 7.41 | 22,603,128 | +7.86% |
| 2026-10-27 | 6.9 | 6.915 | 6.81 | 6.87 | 4,997,603 | -0.15% |
| 2026-10-26 | 6.93 | 6.97 | 6.85 | 6.88 | 4,603,437 | -0.29% |
| 2026-10-23 | 6.96 | 6.96 | 6.875 | 6.9 | 4,616,525 | -1.29% |
| 2026-10-22 | 6.76 | 6.995 | 6.76 | 6.99 | 6,317,425 | +2.79% |
| 2026-10-21 | 6.79 | 6.85 | 6.75 | 6.8 | 6,214,867 | +0.15% |
| 2026-10-20 | 6.8 | 6.82 | 6.73 | 6.79 | 7,112,938 | +1.34% |
| 2026-10-19 | 6.84 | 6.85 | 6.65 | 6.7 | 5,400,695 | -2.47% |
| 2026-10-16 | 6.9 | 6.975 | 6.83 | 6.87 | 5,674,177 | +0.15% |
| 2026-10-15 | 6.67 | 6.9 | 6.635 | 6.86 | 5,942,171 | +3.94% |
| 2026-10-14 | 6.56 | 6.615 | 6.52 | 6.6 | 7,509,508 | -0.15% |
| 2026-10-13 | 6.53 | 6.63 | 6.46 | 6.61 | 7,251,846 | +2.48% |
| 2026-10-12 | 6.46 | 6.55 | 6.41 | 6.45 | 8,242,557 | +0.31% |
| 2026-10-09 | 6.45 | 6.48 | 6.37 | 6.43 | 5,811,796 | -1.08% |
| 2026-10-08 | 6.3 | 6.51 | 6.28 | 6.5 | 9,187,710 | +3.17% |
| 2026-10-07 | 6.32 | 6.385 | 6.27 | 6.3 | 8,639,179 | -0.94% |
| 2026-10-06 | 6.24 | 6.395 | 6.2 | 6.36 | 7,168,905 | +2.42% |
| 2026-10-05 | 6.27 | 6.325 | 6.19 | 6.21 | 6,296,935 | -0.64% |
| 2026-10-02 | 6.28 | 6.35 | 6.21 | 6.25 | 5,224,061 | +0.32% |
| 2026-10-01 | 6.11 | 6.24 | 6.03 | 6.23 | 8,875,915 | +2.47% |
| 2026-09-30 | 6.13 | 6.2 | 6.075 | 6.08 | 7,119,666 | -0.98% |
| 2026-09-29 | 6.205 | 6.223 | 6.07 | 6.14 | 8,585,085 | -0.81% |
| 2026-09-28 | 6.32 | 6.37 | 6.15 | 6.19 | 8,249,891 | -3.28% |
| 2026-09-25 | 6.36 | 6.42 | 6.31 | 6.4 | 6,651,505 | +0.63% |
| 2026-09-24 | 6.36 | 6.415 | 6.3 | 6.36 | 8,353,141 | +0.32% |
| 2026-09-23 | 6.53 | 6.54 | 6.315 | 6.34 | 7,978,875 | -3.06% |
| 2026-09-22 | 6.68 | 6.725 | 6.53 | 6.54 | 10,694,088 | -1.21% |
| 2026-09-21 | 6.9 | 6.94 | 6.575 | 6.62 | 14,130,371 | -4.06% |
| 2026-09-18 | 6.97 | 6.98 | 6.87 | 6.9 | 17,415,339 | -1.29% |
| 2026-09-17 | 7.06 | 7.06 | 6.98 | 6.99 | 6,768,392 | -0.57% |
| 2026-09-16 | 7.09 | 7.13 | 6.97 | 7.03 | 6,559,766 | -0.99% |
| 2026-09-15 | 7.03 | 7.17 | 7.01 | 7.1 | 5,494,711 | +0.28% |
| 2026-09-14 | 7.11 | 7.225 | 7.08 | 7.08 | 5,549,200 | +0.43% |
| 2026-09-11 | 7.08 | 7.1 | 6.97 | 7.05 | 6,754,463 | +0.57% |
| 2026-09-10 | 7.02 | 7.06 | 6.97 | 7.01 | 5,854,535 | +0.21% |
| 2026-09-09 | 7.22 | 7.25 | 7.04 | 7.05 | 6,398,771 | -2.35% |
| 2026-09-08 | 7.39 | 7.43 | 7.22 | 7.22 | 7,664,460 | -3.22% |
| 2026-09-04 | 7.49 | 7.51 | 7.42 | 7.46 | 5,909,796 | -0.67% |
| 2026-09-03 | 7.58 | 7.615 | 7.5 | 7.51 | 7,510,573 | +0.27% |
| 2026-09-02 | 7.41 | 7.54 | 7.345 | 7.49 | 6,168,344 | +1.63% |
| 2026-09-01 | 7.35 | 7.45 | 7.25 | 7.37 | 5,825,401 | -0.27% |
| 2026-08-31 | 7.54 | 7.54 | 7.38 | 7.39 | 8,089,161 | -1.99% |
| 2026-08-28 | 7.51 | 7.56 | 7.48 | 7.54 | 4,668,328 | +1.07% |
| 2026-08-27 | 7.4 | 7.59 | 7.4 | 7.46 | 8,154,911 | +0.27% |
| 2026-08-26 | 7.4 | 7.46 | 7.37 | 7.44 | 5,967,320 | +0.13% |
| 2026-08-25 | 7.39 | 7.495 | 7.33 | 7.43 | 5,977,539 | +0.13% |
| 2026-08-24 | 7.39 | 7.465 | 7.355 | 7.42 | 5,635,062 | +0.54% |
| 2026-08-21 | 7.43 | 7.48 | 7.365 | 7.38 | 3,789,241 | +0.14% |
| 2026-08-20 | 7.35 | 7.405 | 7.32 | 7.37 | 4,819,556 | -0.27% |
| 2026-08-19 | 7.31 | 7.475 | 7.25 | 7.39 | 7,392,229 | +2.35% |
| 2026-08-18 | 7.25 | 7.28 | 7.21 | 7.22 | 7,487,268 | +0.56% |
| 2026-08-17 | 7.42 | 7.46 | 7.18 | 7.18 | 7,809,445 | -4.14% |
| 2026-08-14 | 7.5 | 7.53 | 7.42 | 7.49 | 4,041,558 | +0.27% |
| 2026-08-13 | 7.4 | 7.5 | 7.26 | 7.47 | 7,756,269 | +2.19% |
| 2026-08-12 | 7.44 | 7.49 | 7.28 | 7.31 | 9,360,704 | -1.88% |
| 2026-08-11 | 7.51 | 7.57 | 7.45 | 7.45 | 6,326,822 | -0.80% |
| 2026-08-10 | 7.57 | 7.6 | 7.48 | 7.51 | 6,966,409 | -1.70% |
| 2026-08-07 | 7.66 | 7.735 | 7.595 | 7.64 | 6,193,633 | -0.13% |
| 2026-08-06 | 7.71 | 7.8 | 7.625 | 7.65 | 6,661,410 | -0.65% |
| 2026-08-05 | 7.89 | 7.905 | 7.605 | 7.7 | 11,596,937 | -1.79% |
| 2026-08-04 | 7.77 | 7.87 | 7.69 | 7.84 | 13,943,639 | -0.51% |
| 2026-08-03 | 7.7 | 7.965 | 7.694 | 7.88 | 8,821,268 | +3.14% |
| 2026-07-31 | 7.44 | 7.69 | 7.42 | 7.64 | 9,168,756 | +1.73% |
| 2026-07-30 | 7.3 | 7.675 | 7.25 | 7.51 | 10,900,595 | +1.35% |
| 2026-07-29 | 7.28 | 7.45 | 7.28 | 7.41 | 9,529,539 | +0.95% |
| 2026-07-28 | 7.22 | 7.345 | 7.2 | 7.34 | 9,930,227 | +2.66% |
| 2026-07-27 | 7.11 | 7.21 | 7.1 | 7.15 | 7,433,549 | +1.56% |
| 2026-07-24 | 6.9 | 7.06 | 6.87 | 7.04 | 5,592,758 | +3.23% |
| 2026-07-23 | 6.81 | 6.86 | 6.76 | 6.82 | 5,964,706 | -1.16% |
| 2026-07-22 | 6.925 | 6.99 | 6.84 | 6.9 | 5,141,797 | +0.15% |
| 2026-07-21 | 6.98 | 7 | 6.89 | 6.89 | 5,375,200 | -1.57% |
| 2026-07-20 | 6.96 | 7.005 | 6.91 | 7 | 6,513,712 | +0.00% |
| 2026-07-17 | 7.06 | 7.235 | 6.93 | 7 | 7,749,585 | -0.85% |
| 2026-07-16 | 6.87 | 7.08 | 6.79 | 7.06 | 10,791,252 | +4.28% |
| 2026-07-15 | 6.77 | 6.925 | 6.74 | 6.77 | 9,671,464 | +0.59% |
| 2026-07-14 | 6.65 | 6.76 | 6.65 | 6.73 | 4,925,324 | -0.74% |
| 2026-07-13 | 6.77 | 6.845 | 6.73 | 6.78 | 5,961,129 | +1.04% |
| 2026-07-10 | 6.69 | 6.76 | 6.665 | 6.71 | 6,133,076 | +0.90% |
| 2026-07-09 | 6.67 | 6.68 | 6.58 | 6.65 | 6,979,758 | -1.19% |
| 2026-07-08 | 6.83 | 6.895 | 6.69 | 6.73 | 7,944,784 | -2.60% |
| 2026-07-07 | 6.83 | 6.94 | 6.76 | 6.91 | 11,223,981 | +2.37% |
| 2026-07-06 | 6.8 | 6.85 | 6.68 | 6.75 | 10,497,191 | -1.17% |
| 2026-07-02 | 6.83 | 6.87 | 6.725 | 6.83 | 7,062,223 | +1.64% |
| 2026-07-01 | 6.474 | 6.85 | 6.474 | 6.72 | 11,411,112 | +3.38% |
| 2026-06-30 | 6.46 | 6.55 | 6.4 | 6.5 | 7,805,092 | +0.00% |
| 2026-06-29 | 6.5 | 6.505 | 6.385 | 6.5 | 9,931,807 | +1.72% |
| 2026-06-26 | 6.28 | 6.445 | 6.28 | 6.39 | 12,233,983 | +1.43% |
| 2026-06-25 | 6.57 | 6.585 | 6.24 | 6.3 | 7,766,813 | -3.82% |
| 2026-06-24 | 6.59 | 6.625 | 6.535 | 6.55 | 8,403,447 | -0.15% |
| 2026-06-23 | 6.5 | 6.61 | 6.5 | 6.56 | 8,310,981 | -0.46% |
| 2026-06-22 | 6.55 | 6.63 | 6.531 | 6.59 | 9,907,536 | +0.15% |
| 2026-06-18 | 6.46 | 6.63 | 6.45 | 6.58 | 17,846,484 | +1.54% |
| 2026-06-17 | 6.69 | 6.73 | 6.45 | 6.48 | 8,214,738 | -3.57% |
| 2026-06-16 | 6.72 | 6.8 | 6.7 | 6.72 | 7,278,032 | +0.30% |
| 2026-06-15 | 6.86 | 6.9 | 6.65 | 6.7 | 9,453,238 | -1.47% |
| 2026-06-12 | 6.77 | 6.825 | 6.725 | 6.8 | 7,420,515 | +1.19% |
| 2026-06-11 | 6.65 | 6.77 | 6.62 | 6.72 | 8,147,199 | +1.13% |
| 2026-06-10 | 6.72 | 6.82 | 6.66 | 6.7 | 8,670,047 | -0.89% |
| 2026-06-09 | 6.72 | 6.79 | 6.655 | 6.76 | 9,396,843 | +1.35% |
| 2026-06-08 | 6.77 | 6.81 | 6.65 | 6.67 | 10,474,836 | -1.77% |
| 2026-06-05 | 6.77 | 6.825 | 6.71 | 6.79 | 8,668,022 | +0.74% |
| 2026-06-04 | 6.74 | 6.815 | 6.67 | 6.74 | 9,020,846 | +1.20% |
| 2026-06-03 | 6.82 | 6.82 | 6.64 | 6.66 | 9,011,619 | -1.91% |
| 2026-06-02 | 6.75 | 6.8 | 6.72 | 6.79 | 12,506,324 | +0.74% |
| 2026-06-01 | 6.76 | 6.765 | 6.6 | 6.74 | 11,911,793 | +0.45% |
| 2026-05-29 | 6.8 | 6.82 | 6.71 | 6.71 | 8,628,880 | -1.47% |
| 2026-05-28 | 6.84 | 6.91 | 6.8 | 6.81 | 8,111,656 | -0.29% |
| 2026-05-27 | 6.98 | 7.03 | 6.83 | 6.83 | 9,926,044 | -1.44% |
| 2026-05-26 | 6.95 | 7.005 | 6.89 | 6.93 | 9,014,310 | -0.57% |
| 2026-05-22 | 7 | 7.085 | 6.96 | 6.97 | 5,884,192 | -0.43% |
| 2026-05-21 | 6.9 | 7.04 | 6.84 | 7 | 9,109,414 | +0.29% |
| 2026-05-20 | 6.89 | 7 | 6.805 | 6.98 | 10,888,550 | +1.60% |
| 2026-05-19 | 6.94 | 6.98 | 6.86 | 6.87 | 13,882,791 | -1.58% |
| 2026-05-18 | 6.85 | 6.98 | 6.815 | 6.98 | 10,553,974 | +2.20% |
| 2026-05-15 | 6.93 | 6.965 | 6.82 | 6.83 | 11,342,926 | -1.16% |
| 2026-05-14 | 6.92 | 6.96 | 6.825 | 6.91 | 8,186,835 | +1.02% |
| 2026-05-13 | 6.89 | 6.985 | 6.74 | 6.84 | 13,237,269 | +0.29% |