ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.87
-0.01 (-0.19%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.90 | 7.94 | 7.75 | 7.87 | 7.87 | -0.13% | 15,637,270 |
| Apr 16, 2025 | 7.97 | 8.03 | 7.79 | 7.88 | 7.88 | -1.75% | 16,499,336 |
| Apr 15, 2025 | 8.11 | 8.20 | 8.00 | 8.02 | 8.02 | -0.50% | 13,269,776 |
| Apr 14, 2025 | 7.98 | 8.12 | 7.91 | 8.06 | 8.06 | 3.07% | 11,595,390 |
| Apr 11, 2025 | 7.67 | 7.88 | 7.60 | 7.82 | 7.82 | 1.69% | 12,721,123 |
| Apr 10, 2025 | 7.85 | 7.90 | 7.57 | 7.69 | 7.69 | -3.39% | 12,383,628 |
| Apr 9, 2025 | 7.42 | 8.04 | 7.38 | 7.96 | 7.96 | 5.57% | 22,297,744 |
| Apr 8, 2025 | 8.02 | 8.05 | 7.44 | 7.54 | 7.54 | -2.96% | 17,920,179 |
| Apr 7, 2025 | 7.65 | 8.06 | 7.41 | 7.77 | 7.77 | -2.63% | 20,146,923 |
| Apr 4, 2025 | 8.07 | 8.13 | 7.80 | 7.98 | 7.98 | -1.24% | 26,386,976 |
| Apr 3, 2025 | 8.10 | 8.19 | 8.00 | 8.08 | 8.08 | -3.58% | 20,209,871 |
| Apr 2, 2025 | 8.09 | 8.39 | 8.08 | 8.38 | 8.38 | 2.70% | 15,759,037 |
| Apr 1, 2025 | 8.16 | 8.21 | 8.02 | 8.16 | 8.16 | 0.25% | 16,011,238 |
| Mar 31, 2025 | 8.01 | 8.25 | 7.97 | 8.14 | 8.14 | 0.49% | 15,284,286 |
| Mar 28, 2025 | 8.19 | 8.21 | 8.00 | 8.10 | 8.10 | -1.58% | 15,522,008 |
| Mar 27, 2025 | 8.17 | 8.26 | 8.15 | 8.23 | 8.23 | 0.73% | 9,674,773 |
| Mar 26, 2025 | 8.25 | 8.27 | 8.15 | 8.17 | 8.17 | -0.49% | 11,982,793 |
| Mar 25, 2025 | 8.16 | 8.25 | 8.12 | 8.21 | 8.21 | 1.61% | 21,340,120 |
| Mar 24, 2025 | 7.84 | 8.13 | 7.84 | 8.08 | 8.08 | 3.86% | 12,554,468 |
| Mar 21, 2025 | 7.74 | 7.89 | 7.68 | 7.78 | 7.78 | 0.26% | 61,629,126 |
| Mar 20, 2025 | 7.84 | 7.96 | 7.74 | 7.76 | 7.76 | -2.02% | 15,446,838 |
| Mar 19, 2025 | 7.60 | 7.97 | 7.58 | 7.92 | 7.92 | 4.49% | 19,574,435 |
| Mar 18, 2025 | 7.54 | 7.60 | 7.48 | 7.58 | 7.58 | 0.40% | 13,852,040 |
| Mar 17, 2025 | 7.49 | 7.62 | 7.47 | 7.55 | 7.55 | 0.94% | 13,586,775 |
| Mar 14, 2025 | 7.38 | 7.50 | 7.38 | 7.48 | 7.48 | 2.19% | 12,986,089 |
| Mar 13, 2025 | 7.50 | 7.53 | 7.31 | 7.32 | 7.32 | -2.66% | 13,478,886 |
| Mar 12, 2025 | 7.57 | 7.62 | 7.37 | 7.52 | 7.46 | -0.66% | 19,249,083 |
| Mar 11, 2025 | 7.60 | 7.79 | 7.41 | 7.57 | 7.51 | -1.56% | 22,180,145 |
| Mar 10, 2025 | 7.73 | 7.89 | 7.63 | 7.69 | 7.63 | -1.41% | 21,226,803 |
| Mar 7, 2025 | 7.67 | 7.80 | 7.63 | 7.80 | 7.74 | 1.30% | 23,615,884 |
| Mar 6, 2025 | 7.64 | 7.76 | 7.60 | 7.70 | 7.64 | - | 17,072,929 |
| Mar 5, 2025 | 7.66 | 7.72 | 7.61 | 7.70 | 7.64 | 1.45% | 18,784,973 |
| Mar 4, 2025 | 7.56 | 7.68 | 7.55 | 7.59 | 7.53 | -1.30% | 15,464,793 |
| Mar 3, 2025 | 7.74 | 7.80 | 7.50 | 7.69 | 7.63 | -6.11% | 66,576,474 |
| Feb 28, 2025 | 8.16 | 8.39 | 8.04 | 8.19 | 8.13 | 0.86% | 29,954,258 |
| Feb 27, 2025 | 7.93 | 8.33 | 7.67 | 8.12 | 8.06 | 7.84% | 28,329,328 |
| Feb 26, 2025 | 7.61 | 7.64 | 7.49 | 7.53 | 7.47 | -0.66% | 13,418,912 |
| Feb 25, 2025 | 7.30 | 7.61 | 7.30 | 7.58 | 7.52 | 2.71% | 12,789,543 |
| Feb 24, 2025 | 7.37 | 7.41 | 7.28 | 7.38 | 7.33 | 0.41% | 8,520,919 |
| Feb 21, 2025 | 7.51 | 7.53 | 7.30 | 7.35 | 7.30 | -1.61% | 7,182,676 |
| Feb 20, 2025 | 7.42 | 7.50 | 7.37 | 7.47 | 7.41 | 0.40% | 5,772,328 |
| Feb 19, 2025 | 7.38 | 7.50 | 7.36 | 7.44 | 7.39 | -0.53% | 5,547,135 |
| Feb 18, 2025 | 7.60 | 7.61 | 7.45 | 7.48 | 7.42 | -1.19% | 7,215,575 |
| Feb 14, 2025 | 7.53 | 7.67 | 7.53 | 7.57 | 7.51 | 0.93% | 6,332,993 |
| Feb 13, 2025 | 7.37 | 7.52 | 7.32 | 7.50 | 7.44 | 2.60% | 8,831,148 |
| Feb 12, 2025 | 7.37 | 7.44 | 7.31 | 7.31 | 7.26 | -2.27% | 5,014,906 |
| Feb 11, 2025 | 7.33 | 7.52 | 7.31 | 7.48 | 7.42 | 1.36% | 6,621,846 |
| Feb 10, 2025 | 7.54 | 7.56 | 7.38 | 7.38 | 7.33 | -2.12% | 4,321,473 |
| Feb 7, 2025 | 7.57 | 7.62 | 7.51 | 7.54 | 7.48 | - | 5,520,923 |
| Feb 6, 2025 | 7.49 | 7.60 | 7.48 | 7.54 | 7.48 | 0.40% | 5,449,615 |