Skip to main content
ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
6.41
-0.14 (-2.21%)
Mar 9, 2026, 3:09 PM EDT - Market open

ADT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.396.456.256.42--1.98%2,374,189
Mar 6, 20266.646.666.416.556.55-2.82%12,692,865
Mar 5, 20266.786.836.706.746.74-1.46%11,323,995
Mar 4, 20266.917.026.836.846.84-0.15%10,365,280
Mar 3, 20267.027.026.676.856.85-3.79%12,551,389
Mar 2, 20266.947.396.657.127.12-11.22%20,458,132
Feb 27, 20268.028.087.978.028.02-1.11%8,170,368
Feb 26, 20267.968.147.968.118.112.01%7,286,675
Feb 25, 20267.907.957.837.957.950.89%5,954,963
Feb 24, 20267.807.977.787.887.881.68%8,154,441
Feb 23, 20267.887.917.707.757.75-2.02%5,728,795
Feb 20, 20267.867.967.817.917.910.25%8,102,228
Feb 19, 20267.827.897.787.897.890.38%6,177,325
Feb 18, 20267.747.877.737.867.861.42%7,129,512
Feb 17, 20267.777.807.547.757.750.13%10,599,586
Feb 13, 20267.687.817.597.747.741.31%11,676,062
Feb 12, 20267.807.927.497.647.64-2.18%14,781,444
Feb 11, 20268.278.277.797.817.81-4.99%10,310,213
Feb 10, 20268.108.258.108.228.221.36%14,327,126
Feb 9, 20268.018.137.958.118.110.50%17,054,426
Feb 6, 20267.888.157.888.078.072.80%101,942,398
Feb 5, 20267.948.047.737.857.851.29%31,360,057
Feb 4, 20267.797.857.707.757.75-0.26%9,196,908
Feb 3, 20267.947.967.757.777.77-2.88%13,086,954
Feb 2, 20267.998.307.898.008.00-18,658,678
Jan 30, 20268.018.097.968.008.00-0.99%7,379,637
Jan 29, 20268.018.097.928.088.081.64%8,170,104
Jan 28, 20267.988.057.947.957.95-0.25%5,759,234
Jan 27, 20268.108.177.967.977.97-1.24%6,675,499
Jan 26, 20268.058.118.028.078.070.50%4,601,087
Jan 23, 20268.208.217.998.038.03-2.31%6,014,631
Jan 22, 20268.138.248.108.228.221.73%6,454,617
Jan 21, 20268.028.138.008.088.081.25%4,888,930
Jan 20, 20268.198.207.967.987.98-3.27%5,750,519
Jan 16, 20268.268.288.198.258.25-0.36%5,089,223
Jan 15, 20268.258.328.228.288.280.36%6,286,259
Jan 14, 20268.158.278.158.258.251.35%4,946,391
Jan 13, 20268.208.228.118.148.14-0.73%4,147,229
Jan 12, 20268.218.278.178.208.20-0.61%3,882,361
Jan 9, 20268.238.368.178.258.25-5,130,137
Jan 8, 20268.128.348.128.258.250.61%6,702,255
Jan 7, 20268.198.228.108.208.20-5,037,661
Jan 6, 20268.128.238.088.208.200.74%4,044,307
Jan 5, 20267.978.197.978.148.141.62%4,960,781
Jan 2, 20268.068.087.988.018.01-0.74%4,773,154
Dec 31, 20258.038.088.018.078.070.25%3,600,740
Dec 30, 20258.058.098.038.058.05-0.37%2,775,233
Dec 29, 20258.148.158.058.088.08-0.74%3,198,354
Dec 26, 20258.098.168.068.148.140.74%2,351,299
Dec 24, 20258.068.098.028.088.080.25%2,070,137
Dec 23, 20258.158.168.058.068.06-0.86%3,401,471
Dec 22, 20258.128.208.118.138.13-3,404,249
Dec 19, 20258.128.148.058.138.13-0.12%9,981,767
Dec 18, 20258.188.248.118.148.14-0.12%5,544,878
Dec 17, 20258.058.237.978.158.150.12%7,100,756
Dec 16, 20258.258.288.138.148.14-0.61%5,344,561
Dec 15, 20258.218.238.108.198.190.37%7,531,732
Dec 12, 20258.168.188.068.168.160.37%6,585,500
Dec 11, 20258.068.168.068.138.130.37%4,815,776
Dec 10, 20258.008.157.988.108.051.25%9,908,710
Dec 9, 20258.048.107.978.007.95-0.37%5,156,720
Dec 8, 20258.158.158.018.037.98-1.83%5,494,036
Dec 5, 20258.128.188.098.188.120.86%6,429,442
Dec 4, 20258.178.218.108.118.05-0.37%4,297,575
Dec 3, 20258.158.278.128.148.080.25%4,818,094
Dec 2, 20258.168.208.118.128.060.25%8,235,068
Dec 1, 20258.168.268.098.108.05-1.82%9,512,570
Nov 28, 20258.188.278.158.258.191.10%3,965,877
Nov 26, 20258.078.208.058.168.101.12%7,093,897
Nov 25, 20257.898.077.898.078.022.28%5,872,728
Nov 24, 20257.917.937.857.897.84-0.13%8,492,930
Nov 21, 20257.827.977.797.907.851.28%6,209,361
Nov 20, 20257.907.957.797.807.75-0.76%6,136,707
Nov 19, 20258.008.057.857.867.81-1.38%5,713,707
Nov 18, 20258.008.067.957.977.92-0.75%5,207,887
Nov 17, 20258.258.268.028.037.98-2.78%6,319,083
Nov 14, 20258.378.408.258.268.20-1.43%6,733,074
Nov 13, 20258.318.508.318.388.320.84%9,891,608
Nov 12, 20258.128.328.128.318.252.34%10,579,927
Nov 11, 20258.188.218.108.128.06-0.12%6,784,539
Nov 10, 20258.288.358.128.138.07-1.69%9,319,622
Nov 7, 20258.148.288.118.278.211.35%8,975,826
Nov 6, 20258.128.208.068.168.100.49%9,551,542
Nov 5, 20258.088.197.998.128.060.50%12,931,865
Nov 4, 20258.488.557.768.088.03-8.08%16,340,442
Nov 3, 20258.888.898.698.798.73-0.57%10,062,540
Oct 31, 20258.758.868.708.848.781.14%5,699,132
Oct 30, 20258.598.768.578.748.681.75%6,813,409
Oct 29, 20258.648.658.548.598.53-1.38%5,925,047
Oct 28, 20258.758.768.668.718.65-0.34%4,803,890
Oct 27, 20258.798.858.738.748.68-0.23%5,669,950
Oct 24, 20258.778.798.748.768.700.57%4,275,715
Oct 23, 20258.758.818.678.718.65-0.46%5,223,098
Oct 22, 20258.708.778.658.758.690.57%6,866,550
Oct 21, 20258.578.728.578.708.641.52%5,862,686
Oct 20, 20258.648.678.568.578.51-0.58%5,438,872
Oct 17, 20258.518.638.488.628.561.06%6,879,682
Oct 16, 20258.598.618.488.538.47-0.81%5,969,592
Oct 15, 20258.578.698.558.608.540.58%6,600,186
Oct 14, 20258.458.578.458.558.490.47%7,458,614