ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
6.39
+0.09 (1.43%)
At close: Jun 26, 2026, 4:00 PM EDT
6.40
+0.01 (0.16%)
After-hours: Jun 26, 2026, 7:51 PM EDT
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.28 | 6.45 | 6.28 | 6.39 | 6.39 | 1.43% | 12,117,905 |
| Jun 25, 2026 | 6.57 | 6.59 | 6.24 | 6.30 | 6.30 | -3.82% | 7,760,758 |
| Jun 24, 2026 | 6.59 | 6.63 | 6.54 | 6.55 | 6.55 | -0.15% | 8,397,979 |
| Jun 23, 2026 | 6.50 | 6.61 | 6.50 | 6.56 | 6.56 | -0.46% | 8,310,705 |
| Jun 22, 2026 | 6.55 | 6.63 | 6.53 | 6.59 | 6.59 | 0.15% | 9,907,343 |
| Jun 18, 2026 | 6.46 | 6.63 | 6.45 | 6.58 | 6.58 | 1.54% | 17,645,530 |
| Jun 17, 2026 | 6.69 | 6.73 | 6.45 | 6.48 | 6.48 | -3.57% | 8,212,436 |
| Jun 16, 2026 | 6.72 | 6.80 | 6.70 | 6.72 | 6.72 | 0.30% | 7,276,977 |
| Jun 15, 2026 | 6.86 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 9,450,859 |
| Jun 12, 2026 | 6.77 | 6.83 | 6.73 | 6.80 | 6.80 | 1.19% | 7,415,755 |
| Jun 11, 2026 | 6.65 | 6.77 | 6.62 | 6.72 | 6.72 | 1.13% | 8,132,476 |
| Jun 10, 2026 | 6.72 | 6.82 | 6.66 | 6.70 | 6.65 | -0.89% | 8,529,995 |
| Jun 9, 2026 | 6.72 | 6.79 | 6.66 | 6.76 | 6.70 | 1.35% | 9,396,843 |
| Jun 8, 2026 | 6.77 | 6.81 | 6.65 | 6.67 | 6.62 | -1.77% | 10,474,836 |
| Jun 5, 2026 | 6.77 | 6.83 | 6.71 | 6.79 | 6.73 | 0.74% | 8,668,022 |
| Jun 4, 2026 | 6.74 | 6.82 | 6.67 | 6.74 | 6.68 | 1.20% | 9,020,846 |
| Jun 3, 2026 | 6.82 | 6.82 | 6.64 | 6.66 | 6.61 | -1.91% | 9,011,619 |
| Jun 2, 2026 | 6.75 | 6.80 | 6.72 | 6.79 | 6.73 | 0.74% | 12,506,324 |
| Jun 1, 2026 | 6.76 | 6.77 | 6.60 | 6.74 | 6.68 | 0.45% | 11,911,793 |
| May 29, 2026 | 6.80 | 6.82 | 6.71 | 6.71 | 6.65 | -1.47% | 8,628,880 |
| May 28, 2026 | 6.84 | 6.91 | 6.80 | 6.81 | 6.75 | -0.29% | 8,111,656 |
| May 27, 2026 | 6.98 | 7.03 | 6.83 | 6.83 | 6.77 | -1.44% | 9,926,044 |
| May 26, 2026 | 6.95 | 7.01 | 6.89 | 6.93 | 6.87 | -0.57% | 9,014,310 |
| May 22, 2026 | 7.00 | 7.09 | 6.96 | 6.97 | 6.91 | -0.43% | 5,884,192 |
| May 21, 2026 | 6.90 | 7.04 | 6.84 | 7.00 | 6.94 | 0.29% | 9,109,414 |
| May 20, 2026 | 6.89 | 7.00 | 6.81 | 6.98 | 6.92 | 1.60% | 10,888,550 |
| May 19, 2026 | 6.94 | 6.98 | 6.86 | 6.87 | 6.81 | -1.58% | 13,882,791 |
| May 18, 2026 | 6.85 | 6.98 | 6.82 | 6.98 | 6.92 | 2.20% | 10,553,974 |
| May 15, 2026 | 6.93 | 6.97 | 6.82 | 6.83 | 6.77 | -1.16% | 11,342,926 |
| May 14, 2026 | 6.92 | 6.96 | 6.83 | 6.91 | 6.85 | 1.02% | 8,186,835 |
| May 13, 2026 | 6.89 | 6.99 | 6.74 | 6.84 | 6.78 | 0.29% | 13,237,269 |
| May 12, 2026 | 6.82 | 6.84 | 6.70 | 6.82 | 6.76 | 0.44% | 12,550,448 |
| May 11, 2026 | 6.85 | 6.89 | 6.76 | 6.79 | 6.73 | -1.16% | 14,177,494 |
| May 8, 2026 | 6.94 | 6.94 | 6.83 | 6.87 | 6.81 | -0.43% | 17,692,984 |
| May 7, 2026 | 6.96 | 7.05 | 6.85 | 6.90 | 6.84 | -1.15% | 20,141,870 |
| May 6, 2026 | 7.12 | 7.15 | 6.96 | 6.98 | 6.92 | -0.43% | 40,014,894 |
| May 5, 2026 | 7.15 | 7.18 | 6.99 | 7.01 | 6.95 | -0.71% | 18,537,061 |
| May 4, 2026 | 7.19 | 7.25 | 6.98 | 7.06 | 7.00 | -6.49% | 54,488,958 |
| May 1, 2026 | 7.60 | 7.64 | 7.51 | 7.55 | 7.49 | 0.27% | 8,607,525 |
| Apr 30, 2026 | 7.60 | 7.74 | 7.41 | 7.53 | 7.47 | 5.02% | 13,549,502 |
| Apr 29, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 7.11 | -0.28% | 8,318,475 |
| Apr 28, 2026 | 7.24 | 7.28 | 7.14 | 7.19 | 7.13 | -0.42% | 7,520,824 |
| Apr 27, 2026 | 7.22 | 7.31 | 7.19 | 7.22 | 7.16 | -0.55% | 5,770,061 |
| Apr 24, 2026 | 7.22 | 7.30 | 7.17 | 7.26 | 7.20 | 0.28% | 5,086,820 |
| Apr 23, 2026 | 7.25 | 7.32 | 7.16 | 7.24 | 7.18 | -0.69% | 5,120,494 |
| Apr 22, 2026 | 7.23 | 7.34 | 7.21 | 7.29 | 7.23 | 1.53% | 5,736,448 |
| Apr 21, 2026 | 7.28 | 7.33 | 7.14 | 7.18 | 7.12 | -1.37% | 7,551,834 |
| Apr 20, 2026 | 7.20 | 7.36 | 7.20 | 7.28 | 7.22 | 0.14% | 7,452,304 |
| Apr 17, 2026 | 7.19 | 7.34 | 7.16 | 7.27 | 7.21 | 2.54% | 6,314,085 |
| Apr 16, 2026 | 7.01 | 7.12 | 6.99 | 7.09 | 7.03 | 1.58% | 6,714,031 |
| Apr 15, 2026 | 6.98 | 7.07 | 6.96 | 6.98 | 6.92 | - | 5,634,537 |
| Apr 14, 2026 | 6.89 | 7.01 | 6.89 | 6.98 | 6.92 | 1.60% | 7,748,311 |
| Apr 13, 2026 | 6.70 | 6.88 | 6.67 | 6.87 | 6.81 | 2.08% | 8,968,909 |
| Apr 10, 2026 | 6.83 | 6.87 | 6.71 | 6.73 | 6.67 | -1.46% | 7,732,579 |
| Apr 9, 2026 | 6.78 | 6.88 | 6.72 | 6.83 | 6.77 | -0.15% | 8,384,872 |
| Apr 8, 2026 | 6.75 | 6.91 | 6.75 | 6.84 | 6.78 | 3.64% | 8,929,335 |
| Apr 7, 2026 | 6.62 | 6.65 | 6.51 | 6.60 | 6.55 | -0.90% | 8,486,994 |
| Apr 6, 2026 | 6.59 | 6.70 | 6.59 | 6.66 | 6.61 | 0.60% | 8,026,541 |
| Apr 2, 2026 | 6.46 | 6.63 | 6.43 | 6.62 | 6.57 | 1.07% | 9,720,728 |
| Apr 1, 2026 | 6.59 | 6.67 | 6.52 | 6.55 | 6.50 | -0.30% | 10,702,569 |
| Mar 31, 2026 | 6.57 | 6.69 | 6.46 | 6.57 | 6.52 | 1.55% | 9,738,305 |
| Mar 30, 2026 | 6.51 | 6.60 | 6.43 | 6.47 | 6.42 | 0.15% | 9,744,697 |
| Mar 27, 2026 | 6.56 | 6.60 | 6.43 | 6.46 | 6.41 | -2.42% | 7,600,408 |
| Mar 26, 2026 | 6.53 | 6.68 | 6.53 | 6.62 | 6.57 | 0.15% | 7,985,174 |
| Mar 25, 2026 | 6.66 | 6.71 | 6.48 | 6.61 | 6.56 | 1.07% | 9,158,355 |
| Mar 24, 2026 | 6.50 | 6.58 | 6.50 | 6.54 | 6.49 | -0.46% | 8,136,057 |
| Mar 23, 2026 | 6.68 | 6.69 | 6.56 | 6.57 | 6.52 | 0.92% | 8,863,200 |
| Mar 20, 2026 | 6.59 | 6.62 | 6.48 | 6.51 | 6.46 | -1.21% | 16,436,022 |
| Mar 19, 2026 | 6.45 | 6.65 | 6.45 | 6.59 | 6.54 | 0.76% | 9,209,710 |
| Mar 18, 2026 | 6.63 | 6.68 | 6.52 | 6.54 | 6.49 | -2.39% | 12,342,169 |
| Mar 17, 2026 | 6.56 | 6.78 | 6.56 | 6.70 | 6.65 | 2.29% | 9,941,310 |
| Mar 16, 2026 | 6.49 | 6.63 | 6.46 | 6.55 | 6.50 | 2.18% | 9,082,884 |
| Mar 13, 2026 | 6.45 | 6.51 | 6.38 | 6.41 | 6.36 | 0.47% | 9,898,433 |
| Mar 12, 2026 | 6.42 | 6.56 | 6.35 | 6.38 | 6.33 | -1.92% | 13,790,333 |
| Mar 11, 2026 | 6.63 | 6.69 | 6.44 | 6.56 | 6.45 | -1.35% | 12,020,872 |
| Mar 10, 2026 | 6.55 | 6.74 | 6.54 | 6.65 | 6.54 | 1.84% | 15,621,332 |
| Mar 9, 2026 | 6.39 | 6.54 | 6.25 | 6.53 | 6.42 | -0.31% | 12,698,268 |
| Mar 6, 2026 | 6.64 | 6.66 | 6.41 | 6.55 | 6.44 | -2.82% | 12,944,312 |
| Mar 5, 2026 | 6.78 | 6.83 | 6.70 | 6.74 | 6.63 | -1.46% | 13,521,397 |
| Mar 4, 2026 | 6.91 | 7.02 | 6.83 | 6.84 | 6.73 | -0.15% | 10,368,704 |
| Mar 3, 2026 | 7.02 | 7.02 | 6.67 | 6.85 | 6.74 | -3.79% | 12,577,387 |
| Mar 2, 2026 | 6.94 | 7.39 | 6.65 | 7.12 | 7.00 | -11.22% | 20,693,909 |
| Feb 27, 2026 | 8.02 | 8.08 | 7.97 | 8.02 | 7.89 | -1.11% | 8,170,368 |
| Feb 26, 2026 | 7.96 | 8.14 | 7.96 | 8.11 | 7.98 | 2.01% | 7,286,675 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.83 | 7.95 | 7.82 | 0.89% | 5,954,963 |
| Feb 24, 2026 | 7.80 | 7.97 | 7.78 | 7.88 | 7.75 | 1.68% | 8,154,441 |
| Feb 23, 2026 | 7.88 | 7.91 | 7.70 | 7.75 | 7.62 | -2.02% | 5,728,795 |
| Feb 20, 2026 | 7.86 | 7.96 | 7.81 | 7.91 | 7.78 | 0.25% | 8,102,228 |
| Feb 19, 2026 | 7.82 | 7.89 | 7.78 | 7.89 | 7.76 | 0.38% | 6,177,325 |
| Feb 18, 2026 | 7.74 | 7.87 | 7.73 | 7.86 | 7.73 | 1.42% | 7,129,512 |
| Feb 17, 2026 | 7.77 | 7.80 | 7.54 | 7.75 | 7.62 | 0.13% | 10,599,586 |
| Feb 13, 2026 | 7.68 | 7.81 | 7.59 | 7.74 | 7.61 | 1.31% | 11,676,062 |
| Feb 12, 2026 | 7.80 | 7.92 | 7.49 | 7.64 | 7.51 | -2.18% | 14,781,444 |
| Feb 11, 2026 | 8.27 | 8.27 | 7.79 | 7.81 | 7.68 | -4.99% | 10,310,213 |
| Feb 10, 2026 | 8.10 | 8.25 | 8.10 | 8.22 | 8.08 | 1.36% | 14,327,126 |
| Feb 9, 2026 | 8.01 | 8.13 | 7.95 | 8.11 | 7.98 | 0.50% | 17,054,426 |
| Feb 6, 2026 | 7.88 | 8.15 | 7.88 | 8.07 | 7.94 | 2.80% | 101,942,398 |
| Feb 5, 2026 | 7.94 | 8.04 | 7.73 | 7.85 | 7.72 | 1.29% | 31,360,057 |
| Feb 4, 2026 | 7.79 | 7.85 | 7.70 | 7.75 | 7.62 | -0.26% | 9,196,908 |
| Feb 3, 2026 | 7.94 | 7.96 | 7.75 | 7.77 | 7.64 | -2.88% | 13,086,954 |