ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.32
+0.05 (0.60%)
At close: May 30, 2025, 4:00 PM
8.34
+0.02 (0.24%)
After-hours: May 30, 2025, 7:00 PM EDT
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.22 | 8.34 | 8.21 | 8.32 | 8.32 | 0.60% | 14,578,770 |
| May 29, 2025 | 8.29 | 8.30 | 8.20 | 8.27 | 8.27 | 0.73% | 9,883,311 |
| May 28, 2025 | 8.25 | 8.31 | 8.21 | 8.21 | 8.21 | -0.97% | 15,354,519 |
| May 27, 2025 | 8.28 | 8.33 | 8.16 | 8.29 | 8.29 | 0.85% | 15,718,318 |
| May 23, 2025 | 8.08 | 8.24 | 8.04 | 8.22 | 8.22 | 0.86% | 20,751,075 |
| May 22, 2025 | 8.41 | 8.44 | 8.14 | 8.15 | 8.15 | -3.66% | 15,253,376 |
| May 21, 2025 | 8.40 | 8.56 | 8.40 | 8.46 | 8.46 | -0.59% | 21,663,922 |
| May 20, 2025 | 8.51 | 8.65 | 8.47 | 8.51 | 8.51 | -0.35% | 30,384,713 |
| May 19, 2025 | 8.52 | 8.59 | 8.49 | 8.54 | 8.54 | -0.58% | 12,103,277 |
| May 16, 2025 | 8.46 | 8.60 | 8.45 | 8.59 | 8.59 | 1.42% | 16,531,317 |
| May 15, 2025 | 8.35 | 8.54 | 8.35 | 8.47 | 8.47 | 1.07% | 18,870,709 |
| May 14, 2025 | 8.50 | 8.53 | 8.35 | 8.38 | 8.38 | -1.99% | 22,324,102 |
| May 13, 2025 | 8.60 | 8.71 | 8.52 | 8.55 | 8.55 | 1.66% | 28,819,555 |
| May 12, 2025 | 8.53 | 8.59 | 8.35 | 8.41 | 8.41 | 0.96% | 19,713,313 |
| May 9, 2025 | 8.31 | 8.35 | 8.23 | 8.33 | 8.33 | 0.36% | 19,442,843 |
| May 8, 2025 | 8.32 | 8.42 | 8.23 | 8.30 | 8.30 | 0.24% | 25,862,987 |
| May 7, 2025 | 8.25 | 8.44 | 8.22 | 8.28 | 8.28 | 0.85% | 27,650,349 |
| May 6, 2025 | 8.05 | 8.26 | 8.05 | 8.21 | 8.21 | 0.98% | 24,760,610 |
| May 5, 2025 | 8.08 | 8.21 | 8.07 | 8.13 | 8.13 | -0.25% | 21,964,768 |
| May 2, 2025 | 8.08 | 8.15 | 8.04 | 8.15 | 8.15 | 1.75% | 14,456,413 |
| May 1, 2025 | 8.02 | 8.08 | 7.95 | 8.01 | 8.01 | -0.12% | 20,384,902 |
| Apr 30, 2025 | 7.89 | 8.02 | 7.81 | 8.02 | 8.02 | 0.50% | 21,982,305 |
| Apr 29, 2025 | 7.93 | 8.07 | 7.93 | 7.98 | 7.98 | 0.38% | 21,286,459 |
| Apr 28, 2025 | 7.90 | 7.99 | 7.84 | 7.95 | 7.95 | 1.27% | 18,515,194 |
| Apr 25, 2025 | 7.81 | 7.96 | 7.73 | 7.85 | 7.85 | 1.29% | 21,216,019 |
| Apr 24, 2025 | 7.78 | 7.95 | 7.56 | 7.75 | 7.75 | -2.02% | 22,042,779 |
| Apr 23, 2025 | 7.95 | 8.11 | 7.86 | 7.91 | 7.91 | 0.76% | 20,327,628 |
| Apr 22, 2025 | 7.76 | 7.89 | 7.74 | 7.85 | 7.85 | 2.21% | 9,668,332 |
| Apr 21, 2025 | 7.78 | 7.85 | 7.57 | 7.68 | 7.68 | -2.41% | 17,098,796 |
| 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 |