ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.28
+0.01 (0.14%)
Jan 21, 2025, 4:00 PM EST - Market closed
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.30 | 7.34 | 7.25 | 7.28 | 7.28 | 0.14% | 3,668,562 |
| Jan 17, 2025 | 7.28 | 7.29 | 7.19 | 7.27 | 7.27 | 0.69% | 4,943,476 |
| Jan 16, 2025 | 7.21 | 7.24 | 7.17 | 7.22 | 7.22 | - | 3,802,351 |
| Jan 15, 2025 | 7.25 | 7.28 | 7.17 | 7.22 | 7.22 | 1.98% | 4,852,412 |
| Jan 14, 2025 | 6.99 | 7.12 | 6.99 | 7.08 | 7.08 | 2.31% | 6,819,529 |
| Jan 13, 2025 | 6.80 | 6.92 | 6.79 | 6.92 | 6.92 | 0.73% | 5,674,277 |
| Jan 10, 2025 | 6.94 | 7.00 | 6.86 | 6.87 | 6.87 | -2.28% | 3,667,910 |
| Jan 8, 2025 | 6.95 | 7.05 | 6.93 | 7.03 | 7.03 | 0.43% | 4,957,614 |
| Jan 7, 2025 | 7.14 | 7.15 | 6.98 | 7.00 | 7.00 | -1.55% | 5,242,483 |
| Jan 6, 2025 | 7.14 | 7.25 | 7.07 | 7.11 | 7.11 | 0.42% | 5,220,473 |
| Jan 3, 2025 | 7.00 | 7.10 | 6.95 | 7.08 | 7.08 | 1.43% | 4,345,788 |
| Jan 2, 2025 | 6.96 | 7.06 | 6.92 | 6.98 | 6.98 | 1.01% | 6,633,029 |
| Dec 31, 2024 | 6.90 | 7.07 | 6.90 | 6.91 | 6.91 | 0.29% | 7,148,584 |
| Dec 30, 2024 | 6.90 | 6.98 | 6.87 | 6.89 | 6.89 | -1.15% | 5,870,689 |
| Dec 27, 2024 | 6.95 | 7.03 | 6.89 | 6.97 | 6.97 | -0.14% | 5,774,946 |
| Dec 26, 2024 | 6.87 | 7.02 | 6.87 | 6.98 | 6.98 | 1.60% | 4,636,695 |
| Dec 24, 2024 | 6.79 | 6.90 | 6.76 | 6.87 | 6.87 | 1.03% | 4,652,809 |
| Dec 23, 2024 | 6.81 | 6.85 | 6.71 | 6.80 | 6.80 | -0.44% | 4,013,648 |
| Dec 20, 2024 | 6.80 | 6.93 | 6.76 | 6.83 | 6.83 | 0.59% | 14,145,317 |
| Dec 19, 2024 | 6.87 | 6.92 | 6.76 | 6.79 | 6.79 | -0.59% | 7,000,448 |
| Dec 18, 2024 | 7.15 | 7.16 | 6.81 | 6.83 | 6.83 | -3.67% | 6,085,537 |
| Dec 17, 2024 | 7.11 | 7.20 | 7.05 | 7.09 | 7.09 | -0.98% | 6,343,337 |
| Dec 16, 2024 | 7.17 | 7.21 | 7.12 | 7.16 | 7.16 | -0.56% | 6,625,598 |
| Dec 13, 2024 | 7.22 | 7.23 | 7.17 | 7.20 | 7.20 | -0.83% | 3,202,284 |
| Dec 12, 2024 | 7.38 | 7.42 | 7.23 | 7.26 | 7.26 | -1.89% | 4,114,676 |
| Dec 11, 2024 | 7.37 | 7.48 | 7.31 | 7.40 | 7.34 | 0.95% | 9,047,744 |
| Dec 10, 2024 | 7.38 | 7.42 | 7.27 | 7.33 | 7.28 | -0.95% | 3,662,080 |
| Dec 9, 2024 | 7.53 | 7.57 | 7.39 | 7.40 | 7.34 | -1.73% | 3,959,299 |
| Dec 6, 2024 | 7.63 | 7.64 | 7.51 | 7.53 | 7.47 | -0.92% | 3,356,047 |
| Dec 5, 2024 | 7.59 | 7.66 | 7.57 | 7.60 | 7.54 | 0.13% | 3,263,408 |
| Dec 4, 2024 | 7.52 | 7.65 | 7.43 | 7.59 | 7.53 | 0.93% | 4,135,024 |
| Dec 3, 2024 | 7.64 | 7.64 | 7.43 | 7.52 | 7.46 | -1.44% | 4,082,496 |
| Dec 2, 2024 | 7.66 | 7.69 | 7.58 | 7.63 | 7.57 | 0.13% | 4,746,379 |
| Nov 29, 2024 | 7.68 | 7.71 | 7.59 | 7.62 | 7.56 | -0.52% | 2,341,594 |
| Nov 27, 2024 | 7.70 | 7.73 | 7.64 | 7.66 | 7.60 | -0.39% | 4,080,187 |
| Nov 26, 2024 | 7.64 | 7.70 | 7.56 | 7.69 | 7.63 | 0.52% | 4,588,156 |
| Nov 25, 2024 | 7.62 | 7.66 | 7.57 | 7.65 | 7.59 | 1.46% | 6,596,834 |
| Nov 22, 2024 | 7.57 | 7.62 | 7.50 | 7.54 | 7.48 | - | 5,349,821 |
| Nov 21, 2024 | 7.57 | 7.58 | 7.48 | 7.54 | 7.48 | -0.13% | 4,503,432 |
| Nov 20, 2024 | 7.56 | 7.60 | 7.49 | 7.55 | 7.49 | - | 3,477,172 |
| Nov 19, 2024 | 7.48 | 7.56 | 7.43 | 7.55 | 7.49 | -0.13% | 3,958,230 |
| Nov 18, 2024 | 7.49 | 7.60 | 7.46 | 7.56 | 7.50 | 0.93% | 4,742,716 |
| Nov 15, 2024 | 7.45 | 7.54 | 7.40 | 7.49 | 7.43 | - | 5,137,235 |
| Nov 14, 2024 | 7.63 | 7.67 | 7.48 | 7.49 | 7.43 | -1.45% | 10,702,644 |
| Nov 13, 2024 | 7.62 | 7.71 | 7.59 | 7.60 | 7.54 | - | 4,733,473 |
| Nov 12, 2024 | 7.68 | 7.79 | 7.57 | 7.60 | 7.54 | -1.55% | 4,649,983 |
| Nov 11, 2024 | 7.85 | 7.86 | 7.70 | 7.72 | 7.66 | -1.15% | 4,387,259 |
| Nov 8, 2024 | 7.70 | 7.85 | 7.69 | 7.81 | 7.75 | 0.64% | 5,455,904 |
| Nov 7, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 7.70 | 1.70% | 6,736,737 |
| Nov 6, 2024 | 7.50 | 7.63 | 7.36 | 7.63 | 7.57 | 3.67% | 9,504,454 |
| Nov 5, 2024 | 7.27 | 7.38 | 7.27 | 7.36 | 7.31 | 0.55% | 6,783,446 |
| Nov 4, 2024 | 7.20 | 7.37 | 7.18 | 7.32 | 7.27 | 0.97% | 7,876,323 |
| Nov 1, 2024 | 7.23 | 7.30 | 7.18 | 7.25 | 7.20 | 0.69% | 8,864,311 |
| Oct 31, 2024 | 7.37 | 7.38 | 7.17 | 7.20 | 7.15 | -2.31% | 8,805,117 |
| Oct 30, 2024 | 7.34 | 7.45 | 7.32 | 7.37 | 7.32 | 0.27% | 5,530,675 |
| Oct 29, 2024 | 7.34 | 7.37 | 7.26 | 7.35 | 7.30 | -0.27% | 17,905,653 |
| Oct 28, 2024 | 7.42 | 7.46 | 7.29 | 7.37 | 7.32 | -6.47% | 39,911,631 |
| Oct 25, 2024 | 8.20 | 8.25 | 7.83 | 7.88 | 7.82 | -3.19% | 14,797,585 |
| Oct 24, 2024 | 7.38 | 8.25 | 7.27 | 8.14 | 8.08 | 17.63% | 29,083,458 |
| Oct 23, 2024 | 7.00 | 7.02 | 6.84 | 6.92 | 6.87 | -0.57% | 6,384,981 |
| Oct 22, 2024 | 6.92 | 7.05 | 6.88 | 6.96 | 6.91 | 0.14% | 7,411,994 |
| Oct 21, 2024 | 7.05 | 7.10 | 6.94 | 6.95 | 6.90 | -1.97% | 5,762,874 |
| Oct 18, 2024 | 7.05 | 7.11 | 6.99 | 7.09 | 7.04 | 1.00% | 3,921,620 |
| Oct 17, 2024 | 7.00 | 7.04 | 6.87 | 7.02 | 6.97 | 0.29% | 4,968,897 |
| Oct 16, 2024 | 6.92 | 7.05 | 6.91 | 7.00 | 6.95 | 2.04% | 3,848,455 |
| Oct 15, 2024 | 6.85 | 6.95 | 6.84 | 6.86 | 6.81 | -0.15% | 3,575,015 |
| Oct 14, 2024 | 6.84 | 6.90 | 6.81 | 6.87 | 6.82 | -0.15% | 3,306,546 |
| Oct 11, 2024 | 6.71 | 6.91 | 6.71 | 6.88 | 6.83 | 2.53% | 4,798,547 |
| Oct 10, 2024 | 6.97 | 6.99 | 6.68 | 6.71 | 6.66 | -4.55% | 5,642,589 |
| Oct 9, 2024 | 7.03 | 7.07 | 6.94 | 7.03 | 6.98 | 0.14% | 3,578,557 |
| Oct 8, 2024 | 7.11 | 7.13 | 7.01 | 7.02 | 6.97 | -1.68% | 3,885,425 |
| Oct 7, 2024 | 7.17 | 7.21 | 7.11 | 7.14 | 7.09 | -0.56% | 3,241,903 |
| Oct 4, 2024 | 7.20 | 7.23 | 7.14 | 7.18 | 7.13 | 1.41% | 2,900,646 |
| Oct 3, 2024 | 7.08 | 7.11 | 7.00 | 7.08 | 7.03 | -0.42% | 4,745,220 |
| Oct 2, 2024 | 7.05 | 7.14 | 7.05 | 7.11 | 7.06 | 0.85% | 4,247,936 |
| Oct 1, 2024 | 7.25 | 7.25 | 7.04 | 7.05 | 7.00 | -2.49% | 4,764,699 |
| Sep 30, 2024 | 7.28 | 7.29 | 7.16 | 7.23 | 7.18 | -0.96% | 3,587,764 |
| Sep 27, 2024 | 7.39 | 7.43 | 7.30 | 7.30 | 7.25 | -0.68% | 3,254,087 |
| Sep 26, 2024 | 7.24 | 7.36 | 7.23 | 7.35 | 7.30 | 2.94% | 3,423,321 |
| Sep 25, 2024 | 7.23 | 7.23 | 7.06 | 7.14 | 7.09 | -1.52% | 3,239,193 |
| Sep 24, 2024 | 7.31 | 7.33 | 7.21 | 7.25 | 7.20 | -0.68% | 3,543,351 |
| Sep 23, 2024 | 7.29 | 7.42 | 7.19 | 7.30 | 7.25 | 0.69% | 6,565,608 |
| Sep 20, 2024 | 7.26 | 7.31 | 7.18 | 7.25 | 7.20 | -1.63% | 16,066,028 |
| Sep 19, 2024 | 7.43 | 7.46 | 7.36 | 7.37 | 7.32 | 1.38% | 4,228,479 |
| Sep 18, 2024 | 7.17 | 7.40 | 7.16 | 7.27 | 7.22 | 1.39% | 6,413,492 |
| Sep 17, 2024 | 7.12 | 7.27 | 7.09 | 7.17 | 7.12 | 1.85% | 4,946,408 |
| Sep 16, 2024 | 7.03 | 7.10 | 6.98 | 7.04 | 6.99 | 0.57% | 5,453,021 |
| Sep 13, 2024 | 6.95 | 7.04 | 6.93 | 7.00 | 6.95 | 1.16% | 4,418,266 |
| Sep 12, 2024 | 6.90 | 6.95 | 6.86 | 6.92 | 6.81 | 0.29% | 4,714,046 |
| Sep 11, 2024 | 7.02 | 7.03 | 6.87 | 6.90 | 6.80 | -2.13% | 3,789,904 |
| Sep 10, 2024 | 7.03 | 7.09 | 6.91 | 7.05 | 6.94 | -0.14% | 3,332,387 |
| Sep 9, 2024 | 7.01 | 7.11 | 7.00 | 7.06 | 6.95 | 0.71% | 3,508,763 |
| Sep 6, 2024 | 7.25 | 7.28 | 6.99 | 7.01 | 6.90 | -3.31% | 2,965,912 |
| Sep 5, 2024 | 7.22 | 7.26 | 7.16 | 7.25 | 7.14 | 1.12% | 3,141,916 |
| Sep 4, 2024 | 7.10 | 7.22 | 7.10 | 7.17 | 7.06 | 0.42% | 4,130,058 |
| Sep 3, 2024 | 7.23 | 7.32 | 7.11 | 7.14 | 7.03 | -2.06% | 2,640,117 |
| Aug 30, 2024 | 7.42 | 7.42 | 7.22 | 7.29 | 7.18 | -0.95% | 2,605,836 |
| Aug 29, 2024 | 7.42 | 7.44 | 7.32 | 7.36 | 7.25 | - | 2,321,845 |
| Aug 28, 2024 | 7.38 | 7.43 | 7.30 | 7.36 | 7.25 | -1.21% | 2,299,185 |
| Aug 27, 2024 | 7.41 | 7.47 | 7.37 | 7.45 | 7.34 | 0.54% | 2,378,605 |