Skip to main content
logo
ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.70
-0.12 (-1.36%)
Sep 5, 2025, 4:00 PM - Market closed

ADT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.828.898.688.708.70-1.36%19,527,089
Sep 4, 20258.738.858.698.828.821.73%13,204,593
Sep 3, 20258.578.698.568.678.670.93%10,774,312
Sep 2, 20258.668.708.578.598.59-1.38%9,622,345
Aug 29, 20258.688.778.678.718.710.35%7,020,102
Aug 28, 20258.758.758.608.688.68-0.91%7,976,211
Aug 27, 20258.678.798.668.768.760.92%9,273,380
Aug 26, 20258.778.808.678.688.68-0.91%10,801,938
Aug 25, 20258.828.848.758.768.76-0.57%6,448,085
Aug 22, 20258.688.868.658.818.811.97%7,939,198
Aug 21, 20258.678.768.608.648.64-0.92%8,884,169
Aug 20, 20258.868.868.698.728.72-1.25%11,755,449
Aug 19, 20258.688.858.668.838.832.08%9,449,673
Aug 18, 20258.648.688.598.658.65-0.35%5,698,651
Aug 15, 20258.698.738.588.688.680.12%9,315,982
Aug 14, 20258.708.768.608.678.67-1.25%7,516,656
Aug 13, 20258.508.818.498.788.783.17%18,287,799
Aug 12, 20258.378.528.348.518.511.67%10,188,331
Aug 11, 20258.438.488.348.378.37-0.59%7,766,204
Aug 8, 20258.468.488.398.428.42-0.36%9,323,426
Aug 7, 20258.638.658.408.458.45-1.52%8,175,832
Aug 6, 20258.418.588.398.588.582.14%11,810,016
Aug 5, 20258.478.498.338.408.40-0.59%12,582,073
Aug 4, 20258.358.458.348.458.451.81%14,912,889
Aug 1, 20258.348.388.158.308.30-0.60%17,647,110
Jul 31, 20258.358.438.348.358.35-0.12%12,377,184
Jul 30, 20258.338.398.338.368.360.24%13,872,911
Jul 29, 20258.388.508.338.348.34-0.24%22,943,730
Jul 28, 20258.478.478.348.368.36-0.95%17,446,782
Jul 25, 20258.488.698.358.448.44-2.65%38,555,162
Jul 24, 20258.378.808.298.678.672.85%25,719,259
Jul 23, 20258.438.488.298.438.43-0.12%12,848,445
Jul 22, 20258.478.498.398.448.440.12%7,790,594
Jul 21, 20258.498.548.378.438.43-0.24%5,511,754
Jul 18, 20258.518.518.428.458.45-0.59%7,545,438
Jul 17, 20258.418.528.408.508.501.19%6,615,685
Jul 16, 20258.388.438.358.408.400.36%7,734,145
Jul 15, 20258.538.558.378.378.37-2.11%6,780,522
Jul 14, 20258.488.558.428.558.550.35%9,590,605
Jul 11, 20258.558.608.498.528.52-0.35%9,265,459
Jul 10, 20258.478.578.448.558.550.59%13,086,548
Jul 9, 20258.458.518.398.508.501.19%10,221,440
Jul 8, 20258.458.468.358.408.40-0.47%13,253,113
Jul 7, 20258.448.538.418.448.44-0.35%12,417,336
Jul 3, 20258.348.528.338.478.472.42%15,208,622
Jul 2, 20258.528.538.258.278.27-2.93%15,771,815
Jul 1, 20258.448.558.438.528.520.59%18,383,777
Jun 30, 20258.428.488.408.478.470.47%13,816,415
Jun 27, 20258.458.528.398.438.430.36%17,282,701
Jun 26, 20258.408.428.368.408.400.48%12,638,652