ADT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	6.69	6.73	6.45	6.48	6.48	-3.57%	8,212,436
Jun 16, 2026	6.72	6.80	6.70	6.72	6.72	0.30%	7,276,977
Jun 15, 2026	6.86	6.90	6.65	6.70	6.70	-1.47%	9,450,859
Jun 12, 2026	6.77	6.83	6.73	6.80	6.80	1.19%	7,415,755
Jun 11, 2026	6.65	6.77	6.62	6.72	6.72	1.13%	8,132,476
Jun 10, 2026	6.72	6.82	6.66	6.70	6.65	-0.89%	8,529,995
Jun 9, 2026	6.72	6.79	6.66	6.76	6.70	1.35%	9,396,843
Jun 8, 2026	6.77	6.81	6.65	6.67	6.62	-1.77%	10,474,836
Jun 5, 2026	6.77	6.83	6.71	6.79	6.73	0.74%	8,668,022
Jun 4, 2026	6.74	6.82	6.67	6.74	6.68	1.20%	9,020,846
Jun 3, 2026	6.82	6.82	6.64	6.66	6.61	-1.91%	9,011,619
Jun 2, 2026	6.75	6.80	6.72	6.79	6.73	0.74%	12,506,324
Jun 1, 2026	6.76	6.77	6.60	6.74	6.68	0.45%	11,911,793
May 29, 2026	6.80	6.82	6.71	6.71	6.65	-1.47%	8,628,880
May 28, 2026	6.84	6.91	6.80	6.81	6.75	-0.29%	8,111,656
May 27, 2026	6.98	7.03	6.83	6.83	6.77	-1.44%	9,926,044
May 26, 2026	6.95	7.01	6.89	6.93	6.87	-0.57%	9,014,310
May 22, 2026	7.00	7.09	6.96	6.97	6.91	-0.43%	5,884,192
May 21, 2026	6.90	7.04	6.84	7.00	6.94	0.29%	9,109,414
May 20, 2026	6.89	7.00	6.81	6.98	6.92	1.60%	10,888,550
May 19, 2026	6.94	6.98	6.86	6.87	6.81	-1.58%	13,882,791
May 18, 2026	6.85	6.98	6.82	6.98	6.92	2.20%	10,553,974
May 15, 2026	6.93	6.97	6.82	6.83	6.77	-1.16%	11,342,926
May 14, 2026	6.92	6.96	6.83	6.91	6.85	1.02%	8,186,835
May 13, 2026	6.89	6.99	6.74	6.84	6.78	0.29%	13,237,269
May 12, 2026	6.82	6.84	6.70	6.82	6.76	0.44%	12,550,448
May 11, 2026	6.85	6.89	6.76	6.79	6.73	-1.16%	14,177,494
May 8, 2026	6.94	6.94	6.83	6.87	6.81	-0.43%	17,692,984
May 7, 2026	6.96	7.05	6.85	6.90	6.84	-1.15%	20,141,870
May 6, 2026	7.12	7.15	6.96	6.98	6.92	-0.43%	40,014,894
May 5, 2026	7.15	7.18	6.99	7.01	6.95	-0.71%	18,537,061
May 4, 2026	7.19	7.25	6.98	7.06	7.00	-6.49%	54,488,958
May 1, 2026	7.60	7.64	7.51	7.55	7.49	0.27%	8,607,525
Apr 30, 2026	7.60	7.74	7.41	7.53	7.47	5.02%	13,549,502
Apr 29, 2026	7.17	7.21	7.12	7.17	7.11	-0.28%	8,318,475
Apr 28, 2026	7.24	7.28	7.14	7.19	7.13	-0.42%	7,520,824
Apr 27, 2026	7.22	7.31	7.19	7.22	7.16	-0.55%	5,770,061
Apr 24, 2026	7.22	7.30	7.17	7.26	7.20	0.28%	5,086,820
Apr 23, 2026	7.25	7.32	7.16	7.24	7.18	-0.69%	5,120,494
Apr 22, 2026	7.23	7.34	7.21	7.29	7.23	1.53%	5,736,448
Apr 21, 2026	7.28	7.33	7.14	7.18	7.12	-1.37%	7,551,834
Apr 20, 2026	7.20	7.36	7.20	7.28	7.22	0.14%	7,452,304
Apr 17, 2026	7.19	7.34	7.16	7.27	7.21	2.54%	6,314,085
Apr 16, 2026	7.01	7.12	6.99	7.09	7.03	1.58%	6,714,031
Apr 15, 2026	6.98	7.07	6.96	6.98	6.92	-	5,634,537
Apr 14, 2026	6.89	7.01	6.89	6.98	6.92	1.60%	7,748,311
Apr 13, 2026	6.70	6.88	6.67	6.87	6.81	2.08%	8,968,909
Apr 10, 2026	6.83	6.87	6.71	6.73	6.67	-1.46%	7,732,579
Apr 9, 2026	6.78	6.88	6.72	6.83	6.77	-0.15%	8,384,872
Apr 8, 2026	6.75	6.91	6.75	6.84	6.78	3.64%	8,929,335