ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.29
+0.14 (1.72%)
At close: Jun 23, 2025, 4:00 PM
8.30
+0.01 (0.12%)
After-hours: Jun 23, 2025, 7:57 PM EDT
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 8.16 | 8.29 | 8.16 | 8.29 | 8.29 | 1.72% | 16,435,887 |
| Jun 20, 2025 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 0.12% | 21,767,268 |
| Jun 18, 2025 | 8.20 | 8.25 | 8.11 | 8.14 | 8.14 | - | 17,179,502 |
| Jun 17, 2025 | 8.23 | 8.24 | 8.02 | 8.14 | 8.14 | -1.57% | 22,167,843 |
| Jun 16, 2025 | 8.21 | 8.43 | 8.18 | 8.27 | 8.27 | 1.97% | 24,366,208 |
| Jun 13, 2025 | 8.19 | 8.20 | 8.09 | 8.11 | 8.11 | -1.46% | 10,060,027 |
| Jun 12, 2025 | 8.14 | 8.28 | 8.10 | 8.23 | 8.23 | 0.12% | 10,151,152 |
| Jun 11, 2025 | 8.32 | 8.42 | 8.20 | 8.22 | 8.17 | -1.44% | 23,205,030 |
| Jun 10, 2025 | 8.28 | 8.38 | 8.27 | 8.34 | 8.29 | 1.21% | 23,381,698 |
| Jun 9, 2025 | 8.38 | 8.43 | 8.13 | 8.24 | 8.19 | -2.25% | 20,137,653 |
| Jun 6, 2025 | 8.31 | 8.46 | 8.25 | 8.43 | 8.37 | 2.18% | 22,555,510 |
| Jun 5, 2025 | 8.59 | 8.59 | 8.25 | 8.25 | 8.20 | -4.07% | 20,902,261 |
| Jun 4, 2025 | 8.60 | 8.72 | 8.57 | 8.60 | 8.54 | 0.12% | 34,006,028 |
| Jun 3, 2025 | 8.53 | 8.60 | 8.34 | 8.59 | 8.53 | 0.47% | 33,614,176 |
| Jun 2, 2025 | 8.27 | 8.57 | 8.27 | 8.55 | 8.49 | 2.76% | 23,526,531 |
| May 30, 2025 | 8.22 | 8.34 | 8.21 | 8.32 | 8.27 | 0.60% | 14,578,770 |
| May 29, 2025 | 8.29 | 8.30 | 8.20 | 8.27 | 8.22 | 0.73% | 9,883,311 |
| May 28, 2025 | 8.25 | 8.31 | 8.21 | 8.21 | 8.16 | -0.97% | 15,354,519 |
| May 27, 2025 | 8.28 | 8.33 | 8.16 | 8.29 | 8.24 | 0.85% | 15,718,318 |
| May 23, 2025 | 8.08 | 8.24 | 8.04 | 8.22 | 8.17 | 0.86% | 20,751,075 |
| May 22, 2025 | 8.41 | 8.44 | 8.14 | 8.15 | 8.10 | -3.66% | 15,253,376 |
| May 21, 2025 | 8.40 | 8.56 | 8.40 | 8.46 | 8.40 | -0.59% | 21,663,922 |
| May 20, 2025 | 8.51 | 8.65 | 8.47 | 8.51 | 8.45 | -0.35% | 30,384,713 |
| May 19, 2025 | 8.52 | 8.59 | 8.49 | 8.54 | 8.48 | -0.58% | 12,103,277 |
| May 16, 2025 | 8.46 | 8.60 | 8.45 | 8.59 | 8.53 | 1.42% | 16,531,317 |
| May 15, 2025 | 8.35 | 8.54 | 8.35 | 8.47 | 8.41 | 1.07% | 18,870,709 |
| May 14, 2025 | 8.50 | 8.53 | 8.35 | 8.38 | 8.32 | -1.99% | 22,324,102 |
| May 13, 2025 | 8.60 | 8.71 | 8.52 | 8.55 | 8.49 | 1.66% | 28,819,555 |
| May 12, 2025 | 8.53 | 8.59 | 8.35 | 8.41 | 8.35 | 0.96% | 19,713,313 |
| May 9, 2025 | 8.31 | 8.35 | 8.23 | 8.33 | 8.28 | 0.36% | 19,442,843 |
| May 8, 2025 | 8.32 | 8.42 | 8.23 | 8.30 | 8.25 | 0.24% | 25,862,987 |
| May 7, 2025 | 8.25 | 8.44 | 8.22 | 8.28 | 8.23 | 0.85% | 27,650,349 |
| May 6, 2025 | 8.05 | 8.26 | 8.05 | 8.21 | 8.16 | 0.98% | 24,760,610 |
| May 5, 2025 | 8.08 | 8.21 | 8.07 | 8.13 | 8.08 | -0.25% | 21,964,768 |
| May 2, 2025 | 8.08 | 8.15 | 8.04 | 8.15 | 8.10 | 1.75% | 14,456,413 |
| May 1, 2025 | 8.02 | 8.08 | 7.95 | 8.01 | 7.96 | -0.12% | 20,384,902 |
| Apr 30, 2025 | 7.89 | 8.02 | 7.81 | 8.02 | 7.97 | 0.50% | 21,982,305 |
| Apr 29, 2025 | 7.93 | 8.07 | 7.93 | 7.98 | 7.93 | 0.38% | 21,286,459 |
| Apr 28, 2025 | 7.90 | 7.99 | 7.84 | 7.95 | 7.90 | 1.27% | 18,515,194 |
| Apr 25, 2025 | 7.81 | 7.96 | 7.73 | 7.85 | 7.80 | 1.29% | 21,216,019 |
| Apr 24, 2025 | 7.78 | 7.95 | 7.56 | 7.75 | 7.70 | -2.02% | 22,042,779 |
| Apr 23, 2025 | 7.95 | 8.11 | 7.86 | 7.91 | 7.86 | 0.76% | 20,327,628 |
| Apr 22, 2025 | 7.76 | 7.89 | 7.74 | 7.85 | 7.80 | 2.21% | 9,668,332 |
| Apr 21, 2025 | 7.78 | 7.85 | 7.57 | 7.68 | 7.63 | -2.41% | 17,098,796 |
| Apr 17, 2025 | 7.90 | 7.94 | 7.75 | 7.87 | 7.82 | -0.13% | 15,637,270 |
| Apr 16, 2025 | 7.97 | 8.03 | 7.79 | 7.88 | 7.83 | -1.75% | 16,499,336 |
| Apr 15, 2025 | 8.11 | 8.20 | 8.00 | 8.02 | 7.97 | -0.50% | 13,269,776 |
| Apr 14, 2025 | 7.98 | 8.12 | 7.91 | 8.06 | 8.01 | 3.07% | 11,595,390 |
| Apr 11, 2025 | 7.67 | 7.88 | 7.60 | 7.82 | 7.77 | 1.69% | 12,721,123 |
| Apr 10, 2025 | 7.85 | 7.90 | 7.57 | 7.69 | 7.64 | -3.39% | 12,383,628 |