ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
8.55
+0.03 (0.35%)
At close: Jul 14, 2025, 4:00 PM
8.51
-0.04 (-0.47%)
After-hours: Jul 14, 2025, 7:28 PM EDT
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 8.48 | 8.55 | 8.42 | 8.55 | 8.55 | 0.35% | 9,420,480 |
| Jul 11, 2025 | 8.55 | 8.60 | 8.49 | 8.52 | 8.52 | -0.35% | 9,265,459 |
| Jul 10, 2025 | 8.47 | 8.57 | 8.44 | 8.55 | 8.55 | 0.59% | 13,086,548 |
| Jul 9, 2025 | 8.45 | 8.51 | 8.39 | 8.50 | 8.50 | 1.19% | 10,221,440 |
| Jul 8, 2025 | 8.45 | 8.46 | 8.35 | 8.40 | 8.40 | -0.47% | 13,253,113 |
| Jul 7, 2025 | 8.44 | 8.53 | 8.41 | 8.44 | 8.44 | -0.35% | 12,417,336 |
| Jul 3, 2025 | 8.34 | 8.52 | 8.33 | 8.47 | 8.47 | 2.42% | 15,208,622 |
| Jul 2, 2025 | 8.52 | 8.53 | 8.25 | 8.27 | 8.27 | -2.93% | 15,771,815 |
| Jul 1, 2025 | 8.44 | 8.55 | 8.43 | 8.52 | 8.52 | 0.59% | 18,383,777 |
| Jun 30, 2025 | 8.42 | 8.48 | 8.40 | 8.47 | 8.47 | 0.47% | 13,816,415 |
| Jun 27, 2025 | 8.45 | 8.52 | 8.39 | 8.43 | 8.43 | 0.36% | 17,282,701 |
| Jun 26, 2025 | 8.40 | 8.42 | 8.36 | 8.40 | 8.40 | 0.48% | 12,638,652 |
| Jun 25, 2025 | 8.36 | 8.41 | 8.33 | 8.36 | 8.36 | -0.36% | 11,725,107 |
| Jun 24, 2025 | 8.33 | 8.41 | 8.27 | 8.39 | 8.39 | 1.21% | 15,052,309 |
| Jun 23, 2025 | 8.16 | 8.29 | 8.16 | 8.29 | 8.29 | 1.72% | 16,435,887 |
| Jun 20, 2025 | 8.14 | 8.20 | 8.10 | 8.15 | 8.15 | 0.12% | 21,767,268 |
| Jun 18, 2025 | 8.20 | 8.25 | 8.11 | 8.14 | 8.14 | - | 17,179,502 |
| Jun 17, 2025 | 8.23 | 8.24 | 8.02 | 8.14 | 8.14 | -1.57% | 22,167,843 |
| Jun 16, 2025 | 8.21 | 8.43 | 8.18 | 8.27 | 8.27 | 1.97% | 24,366,208 |
| Jun 13, 2025 | 8.19 | 8.20 | 8.09 | 8.11 | 8.11 | -1.46% | 10,060,027 |
| Jun 12, 2025 | 8.14 | 8.28 | 8.10 | 8.23 | 8.23 | 0.12% | 10,151,152 |
| Jun 11, 2025 | 8.32 | 8.42 | 8.20 | 8.22 | 8.17 | -1.44% | 23,205,030 |
| Jun 10, 2025 | 8.28 | 8.38 | 8.27 | 8.34 | 8.29 | 1.21% | 23,381,698 |
| Jun 9, 2025 | 8.38 | 8.43 | 8.13 | 8.24 | 8.19 | -2.25% | 20,137,653 |
| Jun 6, 2025 | 8.31 | 8.46 | 8.25 | 8.43 | 8.37 | 2.18% | 22,555,510 |
| Jun 5, 2025 | 8.59 | 8.59 | 8.25 | 8.25 | 8.20 | -4.07% | 20,902,261 |
| Jun 4, 2025 | 8.60 | 8.72 | 8.57 | 8.60 | 8.54 | 0.12% | 34,006,028 |
| Jun 3, 2025 | 8.53 | 8.60 | 8.34 | 8.59 | 8.53 | 0.47% | 33,614,176 |
| Jun 2, 2025 | 8.27 | 8.57 | 8.27 | 8.55 | 8.49 | 2.76% | 23,526,531 |
| May 30, 2025 | 8.22 | 8.34 | 8.21 | 8.32 | 8.27 | 0.60% | 14,578,770 |
| May 29, 2025 | 8.29 | 8.30 | 8.20 | 8.27 | 8.22 | 0.73% | 9,883,311 |
| May 28, 2025 | 8.25 | 8.31 | 8.21 | 8.21 | 8.16 | -0.97% | 15,354,519 |
| May 27, 2025 | 8.28 | 8.33 | 8.16 | 8.29 | 8.24 | 0.85% | 15,718,318 |
| May 23, 2025 | 8.08 | 8.24 | 8.04 | 8.22 | 8.17 | 0.86% | 20,751,075 |
| May 22, 2025 | 8.41 | 8.44 | 8.14 | 8.15 | 8.10 | -3.66% | 15,253,376 |
| May 21, 2025 | 8.40 | 8.56 | 8.40 | 8.46 | 8.40 | -0.59% | 21,663,922 |
| May 20, 2025 | 8.51 | 8.65 | 8.47 | 8.51 | 8.45 | -0.35% | 30,384,713 |
| May 19, 2025 | 8.52 | 8.59 | 8.49 | 8.54 | 8.48 | -0.58% | 12,103,277 |
| May 16, 2025 | 8.46 | 8.60 | 8.45 | 8.59 | 8.53 | 1.42% | 16,531,317 |
| May 15, 2025 | 8.35 | 8.54 | 8.35 | 8.47 | 8.41 | 1.07% | 18,870,709 |
| May 14, 2025 | 8.50 | 8.53 | 8.35 | 8.38 | 8.32 | -1.99% | 22,324,102 |
| May 13, 2025 | 8.60 | 8.71 | 8.52 | 8.55 | 8.49 | 1.66% | 28,819,555 |
| May 12, 2025 | 8.53 | 8.59 | 8.35 | 8.41 | 8.35 | 0.96% | 19,713,313 |
| May 9, 2025 | 8.31 | 8.35 | 8.23 | 8.33 | 8.28 | 0.36% | 19,442,843 |
| May 8, 2025 | 8.32 | 8.42 | 8.23 | 8.30 | 8.25 | 0.24% | 25,862,987 |
| May 7, 2025 | 8.25 | 8.44 | 8.22 | 8.28 | 8.23 | 0.85% | 27,650,349 |
| May 6, 2025 | 8.05 | 8.26 | 8.05 | 8.21 | 8.16 | 0.98% | 24,760,610 |
| May 5, 2025 | 8.08 | 8.21 | 8.07 | 8.13 | 8.08 | -0.25% | 21,964,768 |
| May 2, 2025 | 8.08 | 8.15 | 8.04 | 8.15 | 8.10 | 1.75% | 14,456,413 |
| May 1, 2025 | 8.02 | 8.08 | 7.95 | 8.01 | 7.96 | -0.12% | 20,384,902 |