ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.08
-0.06 (-0.74%)
At close: Dec 29, 2025, 4:00 PM EST
8.15
+0.07 (0.87%)
After-hours: Dec 29, 2025, 7:52 PM EST
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.14 | 8.15 | 8.05 | 8.08 | 8.08 | -0.74% | 3,198,024 |
| Dec 26, 2025 | 8.09 | 8.16 | 8.06 | 8.14 | 8.14 | 0.74% | 2,322,058 |
| Dec 24, 2025 | 8.06 | 8.09 | 8.02 | 8.08 | 8.08 | 0.25% | 1,913,870 |
| Dec 23, 2025 | 8.15 | 8.16 | 8.05 | 8.06 | 8.06 | -0.86% | 3,397,816 |
| Dec 22, 2025 | 8.12 | 8.20 | 8.11 | 8.13 | 8.13 | - | 3,385,592 |
| Dec 19, 2025 | 8.12 | 8.14 | 8.05 | 8.13 | 8.13 | -0.12% | 8,540,913 |
| Dec 18, 2025 | 8.18 | 8.24 | 8.11 | 8.14 | 8.14 | -0.12% | 5,544,872 |
| Dec 17, 2025 | 8.05 | 8.23 | 7.97 | 8.15 | 8.15 | 0.12% | 7,100,756 |
| Dec 16, 2025 | 8.25 | 8.28 | 8.13 | 8.14 | 8.14 | -0.61% | 5,344,561 |
| Dec 15, 2025 | 8.21 | 8.23 | 8.10 | 8.19 | 8.19 | 0.37% | 7,531,732 |
| Dec 12, 2025 | 8.16 | 8.18 | 8.06 | 8.16 | 8.16 | 0.37% | 6,585,500 |
| Dec 11, 2025 | 8.06 | 8.16 | 8.06 | 8.13 | 8.13 | 0.37% | 4,815,776 |
| Dec 10, 2025 | 8.00 | 8.15 | 7.98 | 8.10 | 8.05 | 1.25% | 9,908,710 |
| Dec 9, 2025 | 8.04 | 8.10 | 7.97 | 8.00 | 7.95 | -0.37% | 5,156,720 |
| Dec 8, 2025 | 8.15 | 8.15 | 8.01 | 8.03 | 7.98 | -1.83% | 5,494,036 |
| Dec 5, 2025 | 8.12 | 8.18 | 8.09 | 8.18 | 8.12 | 0.86% | 6,429,442 |
| Dec 4, 2025 | 8.17 | 8.21 | 8.10 | 8.11 | 8.05 | -0.37% | 4,297,575 |
| Dec 3, 2025 | 8.15 | 8.27 | 8.12 | 8.14 | 8.08 | 0.25% | 4,818,094 |
| Dec 2, 2025 | 8.16 | 8.20 | 8.11 | 8.12 | 8.06 | 0.25% | 8,235,068 |
| Dec 1, 2025 | 8.16 | 8.26 | 8.09 | 8.10 | 8.05 | -1.82% | 9,512,570 |
| Nov 28, 2025 | 8.18 | 8.27 | 8.15 | 8.25 | 8.19 | 1.10% | 3,965,877 |
| Nov 26, 2025 | 8.07 | 8.20 | 8.05 | 8.16 | 8.10 | 1.12% | 7,093,897 |
| Nov 25, 2025 | 7.89 | 8.07 | 7.89 | 8.07 | 8.02 | 2.28% | 5,872,728 |
| Nov 24, 2025 | 7.91 | 7.93 | 7.85 | 7.89 | 7.84 | -0.13% | 8,492,930 |
| Nov 21, 2025 | 7.82 | 7.97 | 7.79 | 7.90 | 7.85 | 1.28% | 6,209,361 |
| Nov 20, 2025 | 7.90 | 7.95 | 7.79 | 7.80 | 7.75 | -0.76% | 6,136,707 |
| Nov 19, 2025 | 8.00 | 8.05 | 7.85 | 7.86 | 7.81 | -1.38% | 5,713,707 |
| Nov 18, 2025 | 8.00 | 8.06 | 7.95 | 7.97 | 7.92 | -0.75% | 5,207,887 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.02 | 8.03 | 7.98 | -2.78% | 6,319,083 |
| Nov 14, 2025 | 8.37 | 8.40 | 8.25 | 8.26 | 8.20 | -1.43% | 6,733,074 |
| Nov 13, 2025 | 8.31 | 8.50 | 8.31 | 8.38 | 8.32 | 0.84% | 9,891,608 |
| Nov 12, 2025 | 8.12 | 8.32 | 8.12 | 8.31 | 8.25 | 2.34% | 10,579,927 |
| Nov 11, 2025 | 8.18 | 8.21 | 8.10 | 8.12 | 8.06 | -0.12% | 6,784,539 |
| Nov 10, 2025 | 8.28 | 8.35 | 8.12 | 8.13 | 8.07 | -1.69% | 9,319,622 |
| Nov 7, 2025 | 8.14 | 8.28 | 8.11 | 8.27 | 8.21 | 1.35% | 8,975,826 |
| Nov 6, 2025 | 8.12 | 8.20 | 8.06 | 8.16 | 8.10 | 0.49% | 9,551,542 |
| Nov 5, 2025 | 8.08 | 8.19 | 7.99 | 8.12 | 8.06 | 0.50% | 12,931,865 |
| Nov 4, 2025 | 8.48 | 8.55 | 7.76 | 8.08 | 8.03 | -8.08% | 16,340,442 |
| Nov 3, 2025 | 8.88 | 8.89 | 8.69 | 8.79 | 8.73 | -0.57% | 10,062,540 |
| Oct 31, 2025 | 8.75 | 8.86 | 8.70 | 8.84 | 8.78 | 1.14% | 5,699,132 |
| Oct 30, 2025 | 8.59 | 8.76 | 8.57 | 8.74 | 8.68 | 1.75% | 6,813,409 |
| Oct 29, 2025 | 8.64 | 8.65 | 8.54 | 8.59 | 8.53 | -1.38% | 5,925,047 |
| Oct 28, 2025 | 8.75 | 8.76 | 8.66 | 8.71 | 8.65 | -0.34% | 4,803,890 |
| Oct 27, 2025 | 8.79 | 8.85 | 8.73 | 8.74 | 8.68 | -0.23% | 5,669,950 |
| Oct 24, 2025 | 8.77 | 8.79 | 8.74 | 8.76 | 8.70 | 0.57% | 4,275,715 |
| Oct 23, 2025 | 8.75 | 8.81 | 8.67 | 8.71 | 8.65 | -0.46% | 5,223,098 |
| Oct 22, 2025 | 8.70 | 8.77 | 8.65 | 8.75 | 8.69 | 0.57% | 6,866,550 |
| Oct 21, 2025 | 8.57 | 8.72 | 8.57 | 8.70 | 8.64 | 1.52% | 5,862,686 |
| Oct 20, 2025 | 8.64 | 8.67 | 8.56 | 8.57 | 8.51 | -0.58% | 5,438,872 |
| Oct 17, 2025 | 8.51 | 8.63 | 8.48 | 8.62 | 8.56 | 1.06% | 6,879,682 |