ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.80
+0.05 (0.57%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.76 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 5,809,044 |
| Oct 2, 2025 | 8.67 | 8.76 | 8.62 | 8.75 | 8.75 | 0.81% | 8,314,205 |
| Oct 1, 2025 | 8.69 | 8.86 | 8.64 | 8.68 | 8.68 | -0.34% | 8,905,019 |
| Sep 30, 2025 | 8.78 | 8.78 | 8.66 | 8.71 | 8.71 | -0.91% | 7,289,299 |
| Sep 29, 2025 | 8.82 | 8.86 | 8.76 | 8.79 | 8.79 | -0.23% | 5,499,059 |
| Sep 26, 2025 | 8.65 | 8.81 | 8.62 | 8.81 | 8.81 | 2.44% | 9,363,720 |
| Sep 25, 2025 | 8.55 | 8.63 | 8.49 | 8.60 | 8.60 | 0.12% | 8,521,188 |
| Sep 24, 2025 | 8.61 | 8.64 | 8.55 | 8.59 | 8.59 | 0.12% | 7,825,959 |
| Sep 23, 2025 | 8.76 | 8.81 | 8.58 | 8.58 | 8.58 | -1.83% | 7,214,499 |
| Sep 22, 2025 | 8.59 | 8.78 | 8.57 | 8.74 | 8.74 | 1.98% | 11,472,679 |
| Sep 19, 2025 | 8.69 | 8.72 | 8.55 | 8.57 | 8.57 | -0.92% | 22,313,918 |
| Sep 18, 2025 | 8.62 | 8.67 | 8.56 | 8.65 | 8.65 | 0.46% | 11,566,583 |
| Sep 17, 2025 | 8.71 | 8.81 | 8.60 | 8.61 | 8.61 | -0.81% | 8,971,948 |
| Sep 16, 2025 | 8.77 | 8.86 | 8.65 | 8.68 | 8.68 | -1.03% | 7,453,756 |
| Sep 15, 2025 | 8.88 | 8.94 | 8.75 | 8.77 | 8.77 | -0.68% | 9,333,003 |
| Sep 12, 2025 | 8.81 | 8.87 | 8.78 | 8.83 | 8.83 | -0.23% | 6,673,646 |
| Sep 11, 2025 | 8.56 | 8.86 | 8.55 | 8.85 | 8.85 | 2.91% | 12,416,266 |
| Sep 10, 2025 | 8.54 | 8.63 | 8.52 | 8.60 | 8.55 | - | 9,021,791 |
| Sep 9, 2025 | 8.60 | 8.64 | 8.57 | 8.60 | 8.55 | -0.23% | 7,017,977 |
| Sep 8, 2025 | 8.74 | 8.75 | 8.62 | 8.62 | 8.57 | -0.92% | 7,562,072 |
| Sep 5, 2025 | 8.82 | 8.89 | 8.68 | 8.70 | 8.65 | -1.36% | 19,527,089 |
| Sep 4, 2025 | 8.73 | 8.85 | 8.69 | 8.82 | 8.77 | 1.73% | 13,204,593 |
| Sep 3, 2025 | 8.57 | 8.69 | 8.56 | 8.67 | 8.62 | 0.93% | 10,774,312 |
| Sep 2, 2025 | 8.66 | 8.70 | 8.57 | 8.59 | 8.54 | -1.38% | 9,622,345 |
| Aug 29, 2025 | 8.68 | 8.77 | 8.67 | 8.71 | 8.66 | 0.35% | 7,020,102 |
| Aug 28, 2025 | 8.75 | 8.75 | 8.60 | 8.68 | 8.63 | -0.91% | 7,976,211 |
| Aug 27, 2025 | 8.67 | 8.79 | 8.66 | 8.76 | 8.71 | 0.92% | 9,273,380 |
| Aug 26, 2025 | 8.77 | 8.80 | 8.67 | 8.68 | 8.63 | -0.91% | 10,801,938 |
| Aug 25, 2025 | 8.82 | 8.84 | 8.75 | 8.76 | 8.71 | -0.57% | 6,448,085 |
| Aug 22, 2025 | 8.68 | 8.86 | 8.65 | 8.81 | 8.76 | 1.97% | 7,939,198 |
| Aug 21, 2025 | 8.67 | 8.76 | 8.60 | 8.64 | 8.59 | -0.92% | 8,884,169 |
| Aug 20, 2025 | 8.86 | 8.86 | 8.69 | 8.72 | 8.67 | -1.25% | 11,755,449 |
| Aug 19, 2025 | 8.68 | 8.85 | 8.66 | 8.83 | 8.78 | 2.08% | 9,449,673 |
| Aug 18, 2025 | 8.64 | 8.68 | 8.59 | 8.65 | 8.60 | -0.35% | 5,698,651 |
| Aug 15, 2025 | 8.69 | 8.73 | 8.58 | 8.68 | 8.63 | 0.12% | 9,315,982 |
| Aug 14, 2025 | 8.70 | 8.76 | 8.60 | 8.67 | 8.62 | -1.25% | 7,516,656 |
| Aug 13, 2025 | 8.50 | 8.81 | 8.49 | 8.78 | 8.73 | 3.17% | 18,287,799 |
| Aug 12, 2025 | 8.37 | 8.52 | 8.34 | 8.51 | 8.46 | 1.67% | 10,188,331 |
| Aug 11, 2025 | 8.43 | 8.48 | 8.34 | 8.37 | 8.32 | -0.59% | 7,766,204 |
| Aug 8, 2025 | 8.46 | 8.48 | 8.39 | 8.42 | 8.37 | -0.36% | 9,323,426 |
| Aug 7, 2025 | 8.63 | 8.65 | 8.40 | 8.45 | 8.40 | -1.52% | 8,175,832 |
| Aug 6, 2025 | 8.41 | 8.58 | 8.39 | 8.58 | 8.53 | 2.14% | 11,810,016 |
| Aug 5, 2025 | 8.47 | 8.49 | 8.33 | 8.40 | 8.35 | -0.59% | 12,582,073 |
| Aug 4, 2025 | 8.35 | 8.45 | 8.34 | 8.45 | 8.40 | 1.81% | 14,912,889 |
| Aug 1, 2025 | 8.34 | 8.38 | 8.15 | 8.30 | 8.25 | -0.60% | 17,647,110 |
| Jul 31, 2025 | 8.35 | 8.43 | 8.34 | 8.35 | 8.30 | -0.12% | 12,377,184 |
| Jul 30, 2025 | 8.33 | 8.39 | 8.33 | 8.36 | 8.31 | 0.24% | 13,872,911 |
| Jul 29, 2025 | 8.38 | 8.50 | 8.33 | 8.34 | 8.29 | -0.24% | 22,943,730 |
| Jul 28, 2025 | 8.47 | 8.47 | 8.34 | 8.36 | 8.31 | -0.95% | 17,446,782 |
| Jul 25, 2025 | 8.48 | 8.69 | 8.35 | 8.44 | 8.39 | -2.65% | 38,555,162 |