Skip to main content
ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.18
+0.07 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
8.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:46 PM EST

ADT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.128.188.098.188.180.86%6,429,316
Dec 4, 20258.178.218.108.118.11-0.37%4,297,372
Dec 3, 20258.158.278.128.148.140.25%4,817,888
Dec 2, 20258.168.208.118.128.120.25%8,234,966
Dec 1, 20258.168.268.098.108.10-1.82%9,512,384
Nov 28, 20258.188.278.158.258.251.10%3,963,912
Nov 26, 20258.078.208.058.168.161.12%7,090,837
Nov 25, 20257.898.077.898.078.072.28%5,616,613
Nov 24, 20257.917.937.857.897.89-0.13%8,456,694
Nov 21, 20257.827.977.797.907.901.28%6,207,839
Nov 20, 20257.907.957.797.807.80-0.76%6,136,278
Nov 19, 20258.008.057.857.867.86-1.38%5,713,707
Nov 18, 20258.008.067.957.977.97-0.75%5,207,887
Nov 17, 20258.258.268.028.038.03-2.78%6,319,083
Nov 14, 20258.378.408.258.268.26-1.43%6,733,074
Nov 13, 20258.318.508.318.388.380.84%9,891,608
Nov 12, 20258.128.328.128.318.312.34%10,579,927
Nov 11, 20258.188.218.108.128.12-0.12%6,784,539
Nov 10, 20258.288.358.128.138.13-1.69%9,319,622
Nov 7, 20258.148.288.118.278.271.35%8,975,826
Nov 6, 20258.128.208.068.168.160.49%9,551,542
Nov 5, 20258.088.197.998.128.120.50%12,931,865
Nov 4, 20258.488.557.768.088.08-8.08%16,340,442
Nov 3, 20258.888.898.698.798.79-0.57%10,062,540
Oct 31, 20258.758.868.708.848.841.14%5,699,132
Oct 30, 20258.598.768.578.748.741.75%6,813,409
Oct 29, 20258.648.658.548.598.59-1.38%5,925,047
Oct 28, 20258.758.768.668.718.71-0.34%4,803,890
Oct 27, 20258.798.858.738.748.74-0.23%5,669,950
Oct 24, 20258.778.798.748.768.760.57%4,275,715
Oct 23, 20258.758.818.678.718.71-0.46%5,223,098
Oct 22, 20258.708.778.658.758.750.57%6,866,550
Oct 21, 20258.578.728.578.708.701.52%5,862,686
Oct 20, 20258.648.678.568.578.57-0.58%5,438,872
Oct 17, 20258.518.638.488.628.621.06%6,879,682
Oct 16, 20258.598.618.488.538.53-0.81%5,969,592
Oct 15, 20258.578.698.558.608.600.58%6,600,186
Oct 14, 20258.458.578.458.558.550.47%7,458,614
Oct 13, 20258.508.538.438.518.511.67%6,704,976
Oct 10, 20258.618.708.378.378.37-3.01%7,764,970
Oct 9, 20258.628.678.598.638.63-0.23%6,131,290
Oct 8, 20258.678.728.608.658.650.82%7,489,828
Oct 7, 20258.708.758.538.588.58-1.49%8,416,416
Oct 6, 20258.828.848.688.718.71-1.02%6,293,813
Oct 3, 20258.768.858.758.808.800.57%5,809,044
Oct 2, 20258.678.768.628.758.750.81%8,314,205
Oct 1, 20258.698.868.648.688.68-0.34%8,905,019
Sep 30, 20258.788.788.668.718.71-0.91%7,289,299
Sep 29, 20258.828.868.768.798.79-0.23%5,499,059
Sep 26, 20258.658.818.628.818.812.44%9,363,720
Sep 25, 20258.558.638.498.608.600.12%8,521,188
Sep 24, 20258.618.648.558.598.590.12%7,825,959
Sep 23, 20258.768.818.588.588.58-1.83%7,214,499
Sep 22, 20258.598.788.578.748.741.98%11,472,679
Sep 19, 20258.698.728.558.578.57-0.92%22,313,918
Sep 18, 20258.628.678.568.658.650.46%11,566,583
Sep 17, 20258.718.818.608.618.61-0.81%8,971,948
Sep 16, 20258.778.868.658.688.68-1.03%7,453,756
Sep 15, 20258.888.948.758.778.77-0.68%9,333,003
Sep 12, 20258.818.878.788.838.83-0.23%6,673,646
Sep 11, 20258.568.868.558.858.852.91%12,416,266
Sep 10, 20258.548.638.528.608.55-9,021,791
Sep 9, 20258.608.648.578.608.55-0.23%7,017,977
Sep 8, 20258.748.758.628.628.56-0.92%7,562,072
Sep 5, 20258.828.898.688.708.64-1.36%19,527,089
Sep 4, 20258.738.858.698.828.761.73%13,204,593
Sep 3, 20258.578.698.568.678.610.93%10,774,438
Sep 2, 20258.668.708.578.598.54-1.38%9,622,345
Aug 29, 20258.688.778.678.718.650.35%7,020,102
Aug 28, 20258.758.758.608.688.62-0.91%7,976,211
Aug 27, 20258.678.798.668.768.700.92%9,273,380
Aug 26, 20258.778.808.678.688.62-0.91%10,801,938
Aug 25, 20258.828.848.758.768.70-0.57%6,448,085
Aug 22, 20258.688.868.658.818.751.97%7,939,198
Aug 21, 20258.678.768.608.648.58-0.92%8,884,169
Aug 20, 20258.868.868.698.728.66-1.25%11,755,449
Aug 19, 20258.688.858.668.838.772.08%9,449,673
Aug 18, 20258.648.688.598.658.59-0.35%5,698,651
Aug 15, 20258.698.738.588.688.620.12%9,315,982
Aug 14, 20258.708.768.608.678.61-1.25%7,516,656
Aug 13, 20258.508.818.498.788.723.17%18,287,799
Aug 12, 20258.378.528.348.518.461.67%10,188,331
Aug 11, 20258.438.488.348.378.32-0.59%7,766,204
Aug 8, 20258.468.488.398.428.37-0.36%9,323,426
Aug 7, 20258.638.658.408.458.40-1.52%8,175,832
Aug 6, 20258.418.588.398.588.532.14%11,810,016
Aug 5, 20258.478.498.338.408.35-0.59%12,582,073
Aug 4, 20258.358.458.348.458.401.81%14,912,889
Aug 1, 20258.348.388.158.308.25-0.60%17,647,110
Jul 31, 20258.358.438.348.358.30-0.12%12,377,184
Jul 30, 20258.338.398.338.368.310.24%13,872,911
Jul 29, 20258.388.508.338.348.29-0.24%22,943,730
Jul 28, 20258.478.478.348.368.31-0.95%17,446,782
Jul 25, 20258.488.698.358.448.39-2.65%38,555,162
Jul 24, 20258.378.808.298.678.612.85%25,719,259
Jul 23, 20258.438.488.298.438.38-0.12%12,848,445
Jul 22, 20258.478.498.398.448.390.12%7,790,594
Jul 21, 20258.498.548.378.438.38-0.24%5,511,754
Jul 18, 20258.518.518.428.458.40-0.59%7,545,438
Jul 17, 20258.418.528.408.508.451.19%6,615,685