ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
9.91
0.00 (0.05%)
Nov 11, 2026, 10:22 AM EST - Market open
ADT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 600,064 |
| Nov 10, 2026 | 9.90 | 9.92 | 9.89 | 9.90 | 9.90 | -0.30% | 16,858,382 |
| Nov 9, 2026 | 9.89 | 9.93 | 9.88 | 9.93 | 9.93 | 0.71% | 24,711,464 |
| Nov 6, 2026 | 9.87 | 9.89 | 9.86 | 9.86 | 9.86 | -0.40% | 14,814,216 |
| Nov 5, 2026 | 9.90 | 9.91 | 9.86 | 9.90 | 9.90 | - | 23,681,505 |
| Nov 4, 2026 | 9.87 | 9.92 | 9.86 | 9.90 | 9.90 | 0.51% | 40,872,006 |
| Nov 3, 2026 | 9.85 | 9.88 | 9.84 | 9.85 | 9.85 | 0.20% | 33,849,485 |
| Nov 2, 2026 | 9.87 | 9.89 | 9.83 | 9.83 | 9.83 | -0.30% | 22,367,042 |
| Oct 30, 2026 | 9.87 | 9.88 | 9.85 | 9.86 | 9.86 | -0.10% | 53,898,843 |
| Oct 29, 2026 | 9.88 | 10.00 | 9.39 | 9.87 | 9.87 | 33.20% | 163,862,319 |
| Oct 28, 2026 | 7.15 | 7.60 | 7.01 | 7.41 | 7.41 | 7.86% | 22,603,128 |
| Oct 27, 2026 | 6.90 | 6.92 | 6.81 | 6.87 | 6.87 | -0.15% | 4,997,603 |
| Oct 26, 2026 | 6.93 | 6.97 | 6.85 | 6.88 | 6.88 | -0.29% | 4,603,437 |
| Oct 23, 2026 | 6.96 | 6.96 | 6.88 | 6.90 | 6.90 | -1.29% | 4,616,525 |
| Oct 22, 2026 | 6.76 | 7.00 | 6.76 | 6.99 | 6.99 | 2.79% | 6,317,425 |
| Oct 21, 2026 | 6.79 | 6.85 | 6.75 | 6.80 | 6.80 | 0.15% | 6,214,867 |
| Oct 20, 2026 | 6.80 | 6.82 | 6.73 | 6.79 | 6.79 | 1.34% | 7,112,938 |
| Oct 19, 2026 | 6.84 | 6.85 | 6.65 | 6.70 | 6.70 | -2.47% | 5,400,695 |
| Oct 16, 2026 | 6.90 | 6.98 | 6.83 | 6.87 | 6.87 | 0.15% | 5,674,177 |
| Oct 15, 2026 | 6.67 | 6.90 | 6.64 | 6.86 | 6.86 | 3.94% | 5,942,171 |
| Oct 14, 2026 | 6.56 | 6.62 | 6.52 | 6.60 | 6.60 | -0.15% | 7,509,508 |
| Oct 13, 2026 | 6.53 | 6.63 | 6.46 | 6.61 | 6.61 | 2.48% | 7,251,846 |
| Oct 12, 2026 | 6.46 | 6.55 | 6.41 | 6.45 | 6.45 | 0.31% | 8,242,557 |
| Oct 9, 2026 | 6.45 | 6.48 | 6.37 | 6.43 | 6.43 | -1.08% | 5,811,796 |
| Oct 8, 2026 | 6.30 | 6.51 | 6.28 | 6.50 | 6.50 | 3.17% | 9,187,710 |
| Oct 7, 2026 | 6.32 | 6.39 | 6.27 | 6.30 | 6.30 | -0.94% | 8,639,179 |
| Oct 6, 2026 | 6.24 | 6.40 | 6.20 | 6.36 | 6.36 | 2.42% | 7,168,905 |
| Oct 5, 2026 | 6.27 | 6.33 | 6.19 | 6.21 | 6.21 | -0.64% | 6,296,935 |
| Oct 2, 2026 | 6.28 | 6.35 | 6.21 | 6.25 | 6.25 | 0.32% | 5,224,061 |
| Oct 1, 2026 | 6.11 | 6.24 | 6.03 | 6.23 | 6.23 | 2.47% | 8,875,915 |
| Sep 30, 2026 | 6.13 | 6.20 | 6.08 | 6.08 | 6.08 | -0.98% | 7,119,666 |
| Sep 29, 2026 | 6.21 | 6.22 | 6.07 | 6.14 | 6.14 | -0.81% | 8,585,085 |
| Sep 28, 2026 | 6.32 | 6.37 | 6.15 | 6.19 | 6.19 | -3.28% | 8,249,891 |
| Sep 25, 2026 | 6.36 | 6.42 | 6.31 | 6.40 | 6.40 | 0.63% | 6,651,505 |
| Sep 24, 2026 | 6.36 | 6.42 | 6.30 | 6.36 | 6.36 | 0.32% | 8,353,141 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.32 | 6.34 | 6.34 | -3.06% | 7,978,875 |
| Sep 22, 2026 | 6.68 | 6.73 | 6.53 | 6.54 | 6.54 | -1.21% | 10,694,088 |
| Sep 21, 2026 | 6.90 | 6.94 | 6.58 | 6.62 | 6.62 | -4.06% | 14,130,371 |
| Sep 18, 2026 | 6.97 | 6.98 | 6.87 | 6.90 | 6.90 | -1.29% | 17,415,339 |
| Sep 17, 2026 | 7.06 | 7.06 | 6.98 | 6.99 | 6.99 | -0.57% | 6,768,392 |
| Sep 16, 2026 | 7.09 | 7.13 | 6.97 | 7.03 | 7.03 | -0.99% | 6,559,766 |
| Sep 15, 2026 | 7.03 | 7.17 | 7.01 | 7.10 | 7.10 | 0.28% | 5,494,711 |
| Sep 14, 2026 | 7.11 | 7.23 | 7.08 | 7.08 | 7.08 | 0.43% | 5,549,200 |
| Sep 11, 2026 | 7.08 | 7.10 | 6.97 | 7.05 | 7.05 | 0.57% | 6,754,463 |
| Sep 10, 2026 | 7.02 | 7.06 | 6.97 | 7.01 | 7.01 | 0.21% | 5,854,535 |
| Sep 9, 2026 | 7.22 | 7.25 | 7.04 | 7.05 | 7.00 | -2.35% | 6,398,771 |
| Sep 8, 2026 | 7.39 | 7.43 | 7.22 | 7.22 | 7.16 | -3.22% | 7,664,460 |
| Sep 4, 2026 | 7.49 | 7.51 | 7.42 | 7.46 | 7.40 | -0.67% | 5,909,796 |
| Sep 3, 2026 | 7.58 | 7.62 | 7.50 | 7.51 | 7.45 | 0.27% | 7,510,573 |
| Sep 2, 2026 | 7.41 | 7.54 | 7.35 | 7.49 | 7.43 | 1.63% | 6,168,344 |