ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.76
+0.05 (0.57%)
At close: Oct 24, 2025, 4:00 PM EDT
8.75
-0.01 (-0.11%)
After-hours: Oct 24, 2025, 7:52 PM EDT

ADT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20258.748.758.628.628.57-0.92%7,562,072
Sep 5, 20258.828.898.688.708.65-1.36%19,527,089
Sep 4, 20258.738.858.698.828.771.73%13,204,593
Sep 3, 20258.578.698.568.678.620.93%10,774,312
Sep 2, 20258.668.708.578.598.54-1.38%9,622,345
Aug 29, 20258.688.778.678.718.660.35%7,020,102
Aug 28, 20258.758.758.608.688.63-0.91%7,976,211
Aug 27, 20258.678.798.668.768.710.92%9,273,380
Aug 26, 20258.778.808.678.688.63-0.91%10,801,938
Aug 25, 20258.828.848.758.768.71-0.57%6,448,085
Aug 22, 20258.688.868.658.818.761.97%7,939,198
Aug 21, 20258.678.768.608.648.59-0.92%8,884,169
Aug 20, 20258.868.868.698.728.67-1.25%11,755,449
Aug 19, 20258.688.858.668.838.782.08%9,449,673
Aug 18, 20258.648.688.598.658.60-0.35%5,698,651
Aug 15, 20258.698.738.588.688.630.12%9,315,982