ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.12
-0.90 (-11.22%)
At close: Mar 2, 2026, 4:00 PM EST
7.05
-0.07 (-0.98%)
Pre-market: Mar 3, 2026, 7:09 AM EST
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.94 | 7.39 | 6.65 | 7.12 | 7.12 | -11.22% | 20,458,132 |
| Feb 27, 2026 | 8.02 | 8.08 | 7.97 | 8.02 | 8.02 | -1.11% | 8,170,368 |
| Feb 26, 2026 | 7.96 | 8.14 | 7.96 | 8.11 | 8.11 | 2.01% | 7,286,675 |
| Feb 25, 2026 | 7.90 | 7.95 | 7.83 | 7.95 | 7.95 | 0.89% | 5,954,963 |
| Feb 24, 2026 | 7.80 | 7.97 | 7.78 | 7.88 | 7.88 | 1.68% | 8,154,441 |
| Feb 23, 2026 | 7.88 | 7.91 | 7.70 | 7.75 | 7.75 | -2.02% | 5,728,795 |
| Feb 20, 2026 | 7.86 | 7.96 | 7.81 | 7.91 | 7.91 | 0.25% | 8,102,228 |
| Feb 19, 2026 | 7.82 | 7.89 | 7.78 | 7.89 | 7.89 | 0.38% | 6,177,325 |
| Feb 18, 2026 | 7.74 | 7.87 | 7.73 | 7.86 | 7.86 | 1.42% | 7,129,512 |
| Feb 17, 2026 | 7.77 | 7.80 | 7.54 | 7.75 | 7.75 | 0.13% | 10,599,586 |
| Feb 13, 2026 | 7.68 | 7.81 | 7.59 | 7.74 | 7.74 | 1.31% | 11,676,062 |
| Feb 12, 2026 | 7.80 | 7.92 | 7.49 | 7.64 | 7.64 | -2.18% | 14,781,444 |
| Feb 11, 2026 | 8.27 | 8.27 | 7.79 | 7.81 | 7.81 | -4.99% | 10,310,213 |
| Feb 10, 2026 | 8.10 | 8.25 | 8.10 | 8.22 | 8.22 | 1.36% | 14,327,126 |
| Feb 9, 2026 | 8.01 | 8.13 | 7.95 | 8.11 | 8.11 | 0.50% | 17,054,426 |
| Feb 6, 2026 | 7.88 | 8.15 | 7.88 | 8.07 | 8.07 | 2.80% | 101,942,398 |
| Feb 5, 2026 | 7.94 | 8.04 | 7.73 | 7.85 | 7.85 | 1.29% | 31,360,057 |
| Feb 4, 2026 | 7.79 | 7.85 | 7.70 | 7.75 | 7.75 | -0.26% | 9,196,908 |
| Feb 3, 2026 | 7.94 | 7.96 | 7.75 | 7.77 | 7.77 | -2.88% | 13,086,954 |
| Feb 2, 2026 | 7.99 | 8.30 | 7.89 | 8.00 | 8.00 | - | 18,658,678 |
| Jan 30, 2026 | 8.01 | 8.09 | 7.96 | 8.00 | 8.00 | -0.99% | 7,379,637 |
| Jan 29, 2026 | 8.01 | 8.09 | 7.92 | 8.08 | 8.08 | 1.64% | 8,170,104 |
| Jan 28, 2026 | 7.98 | 8.05 | 7.94 | 7.95 | 7.95 | -0.25% | 5,759,234 |
| Jan 27, 2026 | 8.10 | 8.17 | 7.96 | 7.97 | 7.97 | -1.24% | 6,675,499 |
| Jan 26, 2026 | 8.05 | 8.11 | 8.02 | 8.07 | 8.07 | 0.50% | 4,601,087 |
| Jan 23, 2026 | 8.20 | 8.21 | 7.99 | 8.03 | 8.03 | -2.31% | 6,014,631 |
| Jan 22, 2026 | 8.13 | 8.24 | 8.10 | 8.22 | 8.22 | 1.73% | 6,454,617 |
| Jan 21, 2026 | 8.02 | 8.13 | 8.00 | 8.08 | 8.08 | 1.25% | 4,888,930 |
| Jan 20, 2026 | 8.19 | 8.20 | 7.96 | 7.98 | 7.98 | -3.27% | 5,750,519 |
| Jan 16, 2026 | 8.26 | 8.28 | 8.19 | 8.25 | 8.25 | -0.36% | 5,089,223 |
| Jan 15, 2026 | 8.25 | 8.32 | 8.22 | 8.28 | 8.28 | 0.36% | 6,286,259 |
| Jan 14, 2026 | 8.15 | 8.27 | 8.15 | 8.25 | 8.25 | 1.35% | 4,946,391 |
| Jan 13, 2026 | 8.20 | 8.22 | 8.11 | 8.14 | 8.14 | -0.73% | 4,147,229 |
| Jan 12, 2026 | 8.21 | 8.27 | 8.17 | 8.20 | 8.20 | -0.61% | 3,882,361 |
| Jan 9, 2026 | 8.23 | 8.36 | 8.17 | 8.25 | 8.25 | - | 5,130,137 |
| Jan 8, 2026 | 8.12 | 8.34 | 8.12 | 8.25 | 8.25 | 0.61% | 6,702,255 |
| Jan 7, 2026 | 8.19 | 8.22 | 8.10 | 8.20 | 8.20 | - | 5,037,661 |
| Jan 6, 2026 | 8.12 | 8.23 | 8.08 | 8.20 | 8.20 | 0.74% | 4,044,307 |
| Jan 5, 2026 | 7.97 | 8.19 | 7.97 | 8.14 | 8.14 | 1.62% | 4,960,781 |
| Jan 2, 2026 | 8.06 | 8.08 | 7.98 | 8.01 | 8.01 | -0.74% | 4,773,154 |
| Dec 31, 2025 | 8.03 | 8.08 | 8.01 | 8.07 | 8.07 | 0.25% | 3,600,740 |
| Dec 30, 2025 | 8.05 | 8.09 | 8.03 | 8.05 | 8.05 | -0.37% | 2,775,233 |
| Dec 29, 2025 | 8.14 | 8.15 | 8.05 | 8.08 | 8.08 | -0.74% | 3,198,354 |
| Dec 26, 2025 | 8.09 | 8.16 | 8.06 | 8.14 | 8.14 | 0.74% | 2,351,299 |
| Dec 24, 2025 | 8.06 | 8.09 | 8.02 | 8.08 | 8.08 | 0.25% | 2,070,137 |
| Dec 23, 2025 | 8.15 | 8.16 | 8.05 | 8.06 | 8.06 | -0.86% | 3,401,471 |
| Dec 22, 2025 | 8.12 | 8.20 | 8.11 | 8.13 | 8.13 | - | 3,404,249 |
| Dec 19, 2025 | 8.12 | 8.14 | 8.05 | 8.13 | 8.13 | -0.12% | 9,981,767 |
| Dec 18, 2025 | 8.18 | 8.24 | 8.11 | 8.14 | 8.14 | -0.12% | 5,544,878 |
| Dec 17, 2025 | 8.05 | 8.23 | 7.97 | 8.15 | 8.15 | 0.12% | 7,100,756 |