ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.35
+0.21 (2.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.24 | 7.36 | 7.23 | 7.35 | 7.35 | 2.94% | 3,423,321 |
| Sep 25, 2024 | 7.23 | 7.23 | 7.06 | 7.14 | 7.14 | -1.52% | 3,239,193 |
| Sep 24, 2024 | 7.31 | 7.33 | 7.21 | 7.25 | 7.25 | -0.68% | 3,543,351 |
| Sep 23, 2024 | 7.29 | 7.42 | 7.19 | 7.30 | 7.30 | 0.69% | 6,565,608 |
| Sep 20, 2024 | 7.26 | 7.31 | 7.18 | 7.25 | 7.25 | -1.63% | 16,066,028 |
| Sep 19, 2024 | 7.43 | 7.46 | 7.36 | 7.37 | 7.37 | 1.38% | 4,228,479 |
| Sep 18, 2024 | 7.17 | 7.40 | 7.16 | 7.27 | 7.27 | 1.39% | 6,413,492 |
| Sep 17, 2024 | 7.12 | 7.27 | 7.09 | 7.17 | 7.17 | 1.85% | 4,946,408 |
| Sep 16, 2024 | 7.03 | 7.10 | 6.98 | 7.04 | 7.04 | 0.57% | 5,453,021 |
| Sep 13, 2024 | 6.95 | 7.04 | 6.93 | 7.00 | 7.00 | 1.16% | 4,418,266 |
| Sep 12, 2024 | 6.90 | 6.95 | 6.86 | 6.92 | 6.87 | 0.29% | 4,714,046 |
| Sep 11, 2024 | 7.02 | 7.03 | 6.87 | 6.90 | 6.85 | -2.13% | 3,789,904 |
| Sep 10, 2024 | 7.03 | 7.09 | 6.91 | 7.05 | 7.00 | -0.14% | 3,332,387 |
| Sep 9, 2024 | 7.01 | 7.11 | 7.00 | 7.06 | 7.01 | 0.71% | 3,508,763 |
| Sep 6, 2024 | 7.25 | 7.28 | 6.99 | 7.01 | 6.96 | -3.31% | 2,965,912 |
| Sep 5, 2024 | 7.22 | 7.26 | 7.16 | 7.25 | 7.19 | 1.12% | 3,141,916 |
| Sep 4, 2024 | 7.10 | 7.22 | 7.10 | 7.17 | 7.11 | 0.42% | 4,130,058 |
| Sep 3, 2024 | 7.23 | 7.32 | 7.11 | 7.14 | 7.08 | -2.06% | 2,640,117 |
| Aug 30, 2024 | 7.42 | 7.42 | 7.22 | 7.29 | 7.23 | -0.95% | 2,605,836 |
| Aug 29, 2024 | 7.42 | 7.44 | 7.32 | 7.36 | 7.30 | - | 2,321,845 |
| Aug 28, 2024 | 7.38 | 7.43 | 7.30 | 7.36 | 7.30 | -1.21% | 2,299,185 |
| Aug 27, 2024 | 7.41 | 7.47 | 7.37 | 7.45 | 7.39 | 0.54% | 2,378,605 |
| Aug 26, 2024 | 7.54 | 7.54 | 7.37 | 7.41 | 7.35 | -1.07% | 2,870,533 |
| Aug 23, 2024 | 7.38 | 7.58 | 7.38 | 7.49 | 7.43 | 1.77% | 3,590,793 |
| Aug 22, 2024 | 7.41 | 7.44 | 7.33 | 7.36 | 7.30 | -0.67% | 2,554,118 |
| Aug 21, 2024 | 7.39 | 7.44 | 7.31 | 7.41 | 7.35 | 0.54% | 2,787,462 |
| Aug 20, 2024 | 7.58 | 7.62 | 7.35 | 7.37 | 7.31 | -2.90% | 3,546,907 |
| Aug 19, 2024 | 7.48 | 7.60 | 7.45 | 7.59 | 7.53 | 1.47% | 2,806,355 |
| Aug 16, 2024 | 7.37 | 7.52 | 7.35 | 7.48 | 7.42 | 1.63% | 3,108,013 |
| Aug 15, 2024 | 7.30 | 7.37 | 7.22 | 7.36 | 7.30 | 2.51% | 2,948,593 |
| Aug 14, 2024 | 7.19 | 7.24 | 7.10 | 7.18 | 7.12 | -0.14% | 3,876,387 |
| Aug 13, 2024 | 7.22 | 7.26 | 7.12 | 7.19 | 7.13 | 0.28% | 3,522,016 |
| Aug 12, 2024 | 7.21 | 7.31 | 7.14 | 7.17 | 7.11 | -0.69% | 3,310,773 |
| Aug 9, 2024 | 7.25 | 7.27 | 7.14 | 7.22 | 7.16 | -0.55% | 4,177,491 |
| Aug 8, 2024 | 7.15 | 7.27 | 7.13 | 7.26 | 7.20 | 2.40% | 3,705,427 |
| Aug 7, 2024 | 7.17 | 7.24 | 7.08 | 7.09 | 7.04 | 0.28% | 3,594,882 |
| Aug 6, 2024 | 6.89 | 7.18 | 6.87 | 7.07 | 7.02 | 2.91% | 4,256,985 |
| Aug 5, 2024 | 6.56 | 7.01 | 6.53 | 6.87 | 6.82 | -0.87% | 4,454,500 |
| Aug 2, 2024 | 6.87 | 6.95 | 6.70 | 6.93 | 6.88 | -2.26% | 5,250,105 |
| Aug 1, 2024 | 7.75 | 7.75 | 7.00 | 7.09 | 7.04 | -8.87% | 7,634,955 |
| Jul 31, 2024 | 7.76 | 7.88 | 7.69 | 7.78 | 7.72 | 0.65% | 8,594,513 |
| Jul 30, 2024 | 7.78 | 7.79 | 7.62 | 7.73 | 7.67 | -0.13% | 8,236,631 |
| Jul 29, 2024 | 7.73 | 7.75 | 7.66 | 7.74 | 7.68 | 0.13% | 5,141,991 |
| Jul 26, 2024 | 7.80 | 7.82 | 7.68 | 7.73 | 7.67 | 0.26% | 3,625,859 |
| Jul 25, 2024 | 7.69 | 7.79 | 7.67 | 7.71 | 7.65 | 0.26% | 4,395,254 |
| Jul 24, 2024 | 7.79 | 7.85 | 7.68 | 7.69 | 7.63 | -1.66% | 2,751,605 |
| Jul 23, 2024 | 7.83 | 7.88 | 7.74 | 7.82 | 7.76 | -1.01% | 3,562,120 |
| Jul 22, 2024 | 7.71 | 7.92 | 7.66 | 7.90 | 7.84 | 2.33% | 2,731,176 |
| Jul 19, 2024 | 7.73 | 7.86 | 7.68 | 7.72 | 7.66 | 0.26% | 2,459,260 |
| Jul 18, 2024 | 7.71 | 7.84 | 7.65 | 7.70 | 7.64 | -0.52% | 2,665,138 |
| Jul 17, 2024 | 7.67 | 7.80 | 7.60 | 7.74 | 7.68 | 0.65% | 3,615,663 |
| Jul 16, 2024 | 7.50 | 7.70 | 7.46 | 7.69 | 7.63 | 3.22% | 4,279,816 |
| Jul 15, 2024 | 7.41 | 7.49 | 7.34 | 7.45 | 7.39 | 0.81% | 3,066,823 |
| Jul 12, 2024 | 7.34 | 7.46 | 7.31 | 7.39 | 7.33 | 0.96% | 3,208,964 |
| Jul 11, 2024 | 7.28 | 7.41 | 7.28 | 7.32 | 7.26 | 1.53% | 3,206,970 |
| Jul 10, 2024 | 7.21 | 7.22 | 7.13 | 7.21 | 7.15 | 0.70% | 3,573,406 |
| Jul 9, 2024 | 7.36 | 7.36 | 7.16 | 7.16 | 7.10 | -2.72% | 4,619,994 |
| Jul 8, 2024 | 7.37 | 7.45 | 7.27 | 7.36 | 7.30 | - | 2,415,161 |
| Jul 5, 2024 | 7.38 | 7.40 | 7.26 | 7.36 | 7.30 | -0.54% | 4,408,634 |
| Jul 3, 2024 | 7.40 | 7.53 | 7.37 | 7.40 | 7.34 | 0.27% | 2,670,058 |
| Jul 2, 2024 | 7.39 | 7.45 | 7.34 | 7.38 | 7.32 | -0.54% | 4,519,355 |
| Jul 1, 2024 | 7.60 | 7.67 | 7.41 | 7.42 | 7.36 | -2.37% | 5,301,226 |
| Jun 28, 2024 | 7.66 | 7.70 | 7.57 | 7.60 | 7.54 | -0.39% | 5,775,820 |
| Jun 27, 2024 | 7.70 | 7.72 | 7.57 | 7.63 | 7.57 | -0.52% | 5,149,206 |
| Jun 26, 2024 | 7.66 | 7.78 | 7.60 | 7.67 | 7.61 | -0.13% | 8,135,908 |
| Jun 25, 2024 | 7.76 | 7.84 | 7.64 | 7.68 | 7.62 | -1.29% | 6,787,970 |
| Jun 24, 2024 | 7.61 | 7.84 | 7.46 | 7.78 | 7.72 | 0.39% | 10,494,353 |
| Jun 21, 2024 | 7.15 | 7.81 | 7.14 | 7.75 | 7.69 | 7.94% | 63,507,267 |
| Jun 20, 2024 | 7.11 | 7.23 | 7.11 | 7.18 | 7.12 | 0.84% | 3,288,825 |
| Jun 18, 2024 | 7.13 | 7.23 | 7.04 | 7.12 | 7.06 | -0.70% | 4,867,242 |
| Jun 17, 2024 | 7.29 | 7.37 | 7.12 | 7.17 | 7.11 | -1.65% | 5,141,289 |
| Jun 14, 2024 | 7.30 | 7.37 | 7.20 | 7.29 | 7.23 | -0.95% | 3,463,808 |
| Jun 13, 2024 | 7.43 | 7.48 | 7.32 | 7.36 | 7.30 | -1.47% | 3,922,916 |
| Jun 12, 2024 | 7.55 | 7.61 | 7.46 | 7.47 | 7.36 | 1.22% | 5,385,131 |
| Jun 11, 2024 | 7.39 | 7.42 | 7.34 | 7.38 | 7.27 | -0.67% | 3,486,108 |
| Jun 10, 2024 | 7.33 | 7.49 | 7.31 | 7.43 | 7.32 | 1.09% | 3,866,235 |
| Jun 7, 2024 | 7.35 | 7.44 | 7.29 | 7.35 | 7.24 | -0.81% | 3,570,610 |
| Jun 6, 2024 | 7.34 | 7.53 | 7.33 | 7.41 | 7.30 | 0.82% | 3,295,924 |
| Jun 5, 2024 | 7.29 | 7.39 | 7.23 | 7.35 | 7.24 | 1.38% | 2,641,445 |
| Jun 4, 2024 | 7.16 | 7.26 | 7.16 | 7.25 | 7.14 | 0.28% | 2,975,054 |
| Jun 3, 2024 | 7.15 | 7.28 | 7.05 | 7.23 | 7.12 | 1.69% | 4,246,162 |
| May 31, 2024 | 7.10 | 7.20 | 6.98 | 7.11 | 7.00 | 0.57% | 6,669,172 |
| May 30, 2024 | 7.07 | 7.12 | 6.99 | 7.07 | 6.96 | 0.71% | 3,300,941 |
| May 29, 2024 | 7.04 | 7.11 | 6.98 | 7.02 | 6.91 | -1.68% | 3,086,060 |
| May 28, 2024 | 7.23 | 7.28 | 7.11 | 7.14 | 7.03 | -1.11% | 3,856,043 |
| May 24, 2024 | 7.26 | 7.28 | 7.08 | 7.22 | 7.11 | 0.28% | 4,310,575 |
| May 23, 2024 | 7.31 | 7.34 | 7.16 | 7.20 | 7.09 | -1.23% | 4,800,257 |
| May 22, 2024 | 7.32 | 7.41 | 7.24 | 7.29 | 7.18 | -0.68% | 3,701,031 |
| May 21, 2024 | 7.27 | 7.40 | 7.26 | 7.34 | 7.23 | 1.10% | 2,748,855 |
| May 20, 2024 | 7.21 | 7.36 | 7.20 | 7.26 | 7.15 | 1.11% | 3,301,511 |
| May 17, 2024 | 7.21 | 7.22 | 7.13 | 7.18 | 7.07 | -0.14% | 2,956,771 |
| May 16, 2024 | 7.19 | 7.26 | 7.15 | 7.19 | 7.08 | -0.28% | 6,172,667 |
| May 15, 2024 | 7.23 | 7.26 | 7.19 | 7.21 | 7.10 | 0.84% | 4,771,545 |
| May 14, 2024 | 7.08 | 7.18 | 7.08 | 7.15 | 7.04 | 1.27% | 4,789,060 |
| May 13, 2024 | 7.00 | 7.10 | 7.00 | 7.06 | 6.95 | 1.15% | 5,017,587 |
| May 10, 2024 | 7.00 | 7.03 | 6.98 | 6.98 | 6.87 | -0.29% | 3,003,244 |
| May 9, 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 6.89 | 0.29% | 3,068,843 |
| May 8, 2024 | 6.86 | 7.01 | 6.81 | 6.98 | 6.87 | 1.01% | 4,690,059 |
| May 7, 2024 | 6.90 | 7.01 | 6.89 | 6.91 | 6.81 | 0.29% | 4,265,230 |
| May 6, 2024 | 6.76 | 6.92 | 6.70 | 6.89 | 6.79 | 3.14% | 4,852,871 |