ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.22
+0.11 (1.36%)
Feb 10, 2026, 4:00 PM EST - Market closed
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.10 | 8.25 | 8.10 | 8.22 | 8.22 | 1.36% | 14,301,734 |
| Feb 9, 2026 | 8.01 | 8.13 | 7.95 | 8.11 | 8.11 | 0.50% | 17,053,289 |
| Feb 6, 2026 | 7.88 | 8.15 | 7.88 | 8.07 | 8.07 | 2.80% | 99,255,591 |
| Feb 5, 2026 | 7.94 | 8.04 | 7.73 | 7.85 | 7.85 | 1.29% | 31,353,682 |
| Feb 4, 2026 | 7.79 | 7.85 | 7.70 | 7.75 | 7.75 | -0.26% | 9,160,606 |
| Feb 3, 2026 | 7.94 | 7.96 | 7.75 | 7.77 | 7.77 | -2.88% | 13,082,657 |
| Feb 2, 2026 | 7.99 | 8.30 | 7.89 | 8.00 | 8.00 | - | 18,644,199 |
| Jan 30, 2026 | 8.01 | 8.09 | 7.96 | 8.00 | 8.00 | -0.99% | 7,375,114 |
| Jan 29, 2026 | 8.01 | 8.09 | 7.92 | 8.08 | 8.08 | 1.64% | 8,169,179 |
| Jan 28, 2026 | 7.98 | 8.05 | 7.94 | 7.95 | 7.95 | -0.25% | 5,759,064 |
| Jan 27, 2026 | 8.10 | 8.17 | 7.96 | 7.97 | 7.97 | -1.24% | 6,493,102 |
| Jan 26, 2026 | 8.05 | 8.11 | 8.02 | 8.07 | 8.07 | 0.50% | 4,600,906 |
| Jan 23, 2026 | 8.20 | 8.21 | 7.99 | 8.03 | 8.03 | -2.31% | 6,013,579 |
| Jan 22, 2026 | 8.13 | 8.24 | 8.10 | 8.22 | 8.22 | 1.73% | 6,454,350 |
| Jan 21, 2026 | 8.02 | 8.13 | 8.00 | 8.08 | 8.08 | 1.25% | 4,888,862 |
| Jan 20, 2026 | 8.19 | 8.20 | 7.96 | 7.98 | 7.98 | -3.27% | 5,749,985 |
| Jan 16, 2026 | 8.26 | 8.28 | 8.19 | 8.25 | 8.25 | -0.36% | 4,864,166 |
| Jan 15, 2026 | 8.25 | 8.32 | 8.22 | 8.28 | 8.28 | 0.36% | 4,744,014 |
| Jan 14, 2026 | 8.15 | 8.27 | 8.15 | 8.25 | 8.25 | 1.35% | 4,943,151 |
| Jan 13, 2026 | 8.20 | 8.22 | 8.11 | 8.14 | 8.14 | -0.73% | 3,975,688 |
| Jan 12, 2026 | 8.21 | 8.27 | 8.17 | 8.20 | 8.20 | -0.61% | 3,880,679 |
| Jan 9, 2026 | 8.23 | 8.36 | 8.17 | 8.25 | 8.25 | - | 4,981,765 |
| Jan 8, 2026 | 8.12 | 8.34 | 8.12 | 8.25 | 8.25 | 0.61% | 6,702,220 |
| Jan 7, 2026 | 8.19 | 8.22 | 8.10 | 8.20 | 8.20 | - | 5,033,213 |
| Jan 6, 2026 | 8.12 | 8.23 | 8.08 | 8.20 | 8.20 | 0.74% | 4,043,856 |
| Jan 5, 2026 | 7.97 | 8.19 | 7.97 | 8.14 | 8.14 | 1.62% | 4,960,761 |
| Jan 2, 2026 | 8.06 | 8.08 | 7.98 | 8.01 | 8.01 | -0.74% | 4,772,495 |
| Dec 31, 2025 | 8.03 | 8.08 | 8.01 | 8.07 | 8.07 | 0.25% | 3,534,506 |
| Dec 30, 2025 | 8.05 | 8.09 | 8.03 | 8.05 | 8.05 | -0.37% | 2,772,108 |
| 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 |