ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.97
-0.06 (-0.75%)
At close: Nov 18, 2025, 4:00 PM EST
7.97
0.00 (-0.01%)
After-hours: Nov 18, 2025, 7:11 PM EST
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.00 | 8.06 | 7.95 | 7.97 | 7.97 | -0.75% | 5,207,177 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.02 | 8.03 | 8.03 | -2.78% | 6,319,083 |
| Nov 14, 2025 | 8.37 | 8.40 | 8.25 | 8.26 | 8.26 | -1.43% | 6,733,074 |
| Nov 13, 2025 | 8.31 | 8.50 | 8.31 | 8.38 | 8.38 | 0.84% | 9,891,608 |
| Nov 12, 2025 | 8.12 | 8.32 | 8.12 | 8.31 | 8.31 | 2.34% | 10,579,927 |
| Nov 11, 2025 | 8.18 | 8.21 | 8.10 | 8.12 | 8.12 | -0.12% | 6,784,539 |
| Nov 10, 2025 | 8.28 | 8.35 | 8.12 | 8.13 | 8.13 | -1.69% | 9,319,622 |
| Nov 7, 2025 | 8.14 | 8.28 | 8.11 | 8.27 | 8.27 | 1.35% | 8,975,826 |
| Nov 6, 2025 | 8.12 | 8.20 | 8.06 | 8.16 | 8.16 | 0.49% | 9,551,542 |
| Nov 5, 2025 | 8.08 | 8.19 | 7.99 | 8.12 | 8.12 | 0.50% | 12,931,865 |
| Nov 4, 2025 | 8.48 | 8.55 | 7.76 | 8.08 | 8.08 | -8.08% | 16,340,442 |
| Nov 3, 2025 | 8.88 | 8.89 | 8.69 | 8.79 | 8.79 | -0.57% | 10,062,540 |
| Oct 31, 2025 | 8.75 | 8.86 | 8.70 | 8.84 | 8.84 | 1.14% | 5,699,132 |
| Oct 30, 2025 | 8.59 | 8.76 | 8.57 | 8.74 | 8.74 | 1.75% | 6,813,409 |
| Oct 29, 2025 | 8.64 | 8.65 | 8.54 | 8.59 | 8.59 | -1.38% | 5,925,047 |
| Oct 28, 2025 | 8.75 | 8.76 | 8.66 | 8.71 | 8.71 | -0.34% | 4,803,890 |
| Oct 27, 2025 | 8.79 | 8.85 | 8.73 | 8.74 | 8.74 | -0.23% | 5,669,950 |
| Oct 24, 2025 | 8.77 | 8.79 | 8.74 | 8.76 | 8.76 | 0.57% | 4,275,715 |
| Oct 23, 2025 | 8.75 | 8.81 | 8.67 | 8.71 | 8.71 | -0.46% | 5,223,098 |
| Oct 22, 2025 | 8.70 | 8.77 | 8.65 | 8.75 | 8.75 | 0.57% | 6,866,550 |
| Oct 21, 2025 | 8.57 | 8.72 | 8.57 | 8.70 | 8.70 | 1.52% | 5,862,686 |
| Oct 20, 2025 | 8.64 | 8.67 | 8.56 | 8.57 | 8.57 | -0.58% | 5,438,872 |
| Oct 17, 2025 | 8.51 | 8.63 | 8.48 | 8.62 | 8.62 | 1.06% | 6,879,682 |
| Oct 16, 2025 | 8.59 | 8.61 | 8.48 | 8.53 | 8.53 | -0.81% | 5,969,592 |
| Oct 15, 2025 | 8.57 | 8.69 | 8.55 | 8.60 | 8.60 | 0.58% | 6,600,186 |
| Oct 14, 2025 | 8.45 | 8.57 | 8.45 | 8.55 | 8.55 | 0.47% | 7,458,614 |
| Oct 13, 2025 | 8.50 | 8.53 | 8.43 | 8.51 | 8.51 | 1.67% | 6,704,976 |
| Oct 10, 2025 | 8.61 | 8.70 | 8.37 | 8.37 | 8.37 | -3.01% | 7,764,970 |
| Oct 9, 2025 | 8.62 | 8.67 | 8.59 | 8.63 | 8.63 | -0.23% | 6,131,290 |
| Oct 8, 2025 | 8.67 | 8.72 | 8.60 | 8.65 | 8.65 | 0.82% | 7,489,828 |
| Oct 7, 2025 | 8.70 | 8.75 | 8.53 | 8.58 | 8.58 | -1.49% | 8,416,416 |
| Oct 6, 2025 | 8.82 | 8.84 | 8.68 | 8.71 | 8.71 | -1.02% | 6,293,813 |
| Oct 3, 2025 | 8.76 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 5,809,044 |
| Oct 2, 2025 | 8.67 | 8.76 | 8.62 | 8.75 | 8.75 | 0.81% | 8,314,205 |
| Oct 1, 2025 | 8.69 | 8.86 | 8.64 | 8.68 | 8.68 | -0.34% | 8,905,019 |
| Sep 30, 2025 | 8.78 | 8.78 | 8.66 | 8.71 | 8.71 | -0.91% | 7,289,299 |
| Sep 29, 2025 | 8.82 | 8.86 | 8.76 | 8.79 | 8.79 | -0.23% | 5,499,059 |
| Sep 26, 2025 | 8.65 | 8.81 | 8.62 | 8.81 | 8.81 | 2.44% | 9,363,720 |
| Sep 25, 2025 | 8.55 | 8.63 | 8.49 | 8.60 | 8.60 | 0.12% | 8,521,188 |
| Sep 24, 2025 | 8.61 | 8.64 | 8.55 | 8.59 | 8.59 | 0.12% | 7,825,959 |
| Sep 23, 2025 | 8.76 | 8.81 | 8.58 | 8.58 | 8.58 | -1.83% | 7,214,499 |
| Sep 22, 2025 | 8.59 | 8.78 | 8.57 | 8.74 | 8.74 | 1.98% | 11,472,679 |
| Sep 19, 2025 | 8.69 | 8.72 | 8.55 | 8.57 | 8.57 | -0.92% | 22,313,918 |
| Sep 18, 2025 | 8.62 | 8.67 | 8.56 | 8.65 | 8.65 | 0.46% | 11,566,583 |
| Sep 17, 2025 | 8.71 | 8.81 | 8.60 | 8.61 | 8.61 | -0.81% | 8,971,948 |
| Sep 16, 2025 | 8.77 | 8.86 | 8.65 | 8.68 | 8.68 | -1.03% | 7,453,756 |
| Sep 15, 2025 | 8.88 | 8.94 | 8.75 | 8.77 | 8.77 | -0.68% | 9,333,003 |
| Sep 12, 2025 | 8.81 | 8.87 | 8.78 | 8.83 | 8.83 | -0.23% | 6,673,646 |
| Sep 11, 2025 | 8.56 | 8.86 | 8.55 | 8.85 | 8.85 | 2.91% | 12,416,266 |
| Sep 10, 2025 | 8.54 | 8.63 | 8.52 | 8.60 | 8.55 | - | 9,021,791 |