ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.37
-0.02 (-0.27%)
At close: Aug 20, 2026, 4:00 PM EDT
7.37
0.00 (0.00%)
After-hours: Aug 20, 2026, 4:16 PM EDT
ADT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.35 | 7.39 | 7.32 | 7.39 | - | - | 2,167,442 |
| Aug 19, 2026 | 7.31 | 7.48 | 7.25 | 7.39 | 7.39 | 2.35% | 7,392,102 |
| Aug 18, 2026 | 7.25 | 7.28 | 7.21 | 7.22 | 7.22 | 0.56% | 7,487,216 |
| Aug 17, 2026 | 7.42 | 7.46 | 7.18 | 7.18 | 7.18 | -4.14% | 7,808,618 |
| Aug 14, 2026 | 7.50 | 7.53 | 7.42 | 7.49 | 7.49 | 0.27% | 4,041,554 |
| Aug 13, 2026 | 7.40 | 7.50 | 7.26 | 7.47 | 7.47 | 2.19% | 7,756,214 |
| Aug 12, 2026 | 7.44 | 7.49 | 7.28 | 7.31 | 7.31 | -1.88% | 9,360,647 |
| Aug 11, 2026 | 7.51 | 7.57 | 7.45 | 7.45 | 7.45 | -0.80% | 6,320,643 |
| Aug 10, 2026 | 7.57 | 7.60 | 7.48 | 7.51 | 7.51 | -1.70% | 6,812,906 |
| Aug 7, 2026 | 7.66 | 7.74 | 7.60 | 7.64 | 7.64 | -0.13% | 6,192,602 |
| Aug 6, 2026 | 7.71 | 7.80 | 7.63 | 7.65 | 7.65 | -0.65% | 6,660,944 |
| Aug 5, 2026 | 7.89 | 7.91 | 7.61 | 7.70 | 7.70 | -1.79% | 11,595,741 |
| Aug 4, 2026 | 7.77 | 7.87 | 7.69 | 7.84 | 7.84 | -0.51% | 13,939,599 |
| Aug 3, 2026 | 7.70 | 7.97 | 7.69 | 7.88 | 7.88 | 3.14% | 8,805,673 |
| Jul 31, 2026 | 7.44 | 7.69 | 7.42 | 7.64 | 7.64 | 1.73% | 9,165,264 |
| Jul 30, 2026 | 7.30 | 7.68 | 7.25 | 7.51 | 7.51 | 1.35% | 10,899,948 |
| Jul 29, 2026 | 7.28 | 7.45 | 7.28 | 7.41 | 7.41 | 0.95% | 9,459,028 |
| Jul 28, 2026 | 7.22 | 7.35 | 7.20 | 7.34 | 7.34 | 2.66% | 9,827,030 |
| Jul 27, 2026 | 7.11 | 7.21 | 7.10 | 7.15 | 7.15 | 1.56% | 7,433,121 |
| Jul 24, 2026 | 6.90 | 7.06 | 6.87 | 7.04 | 7.04 | 3.23% | 5,591,433 |
| Jul 23, 2026 | 6.81 | 6.86 | 6.76 | 6.82 | 6.82 | -1.16% | 5,964,658 |
| Jul 22, 2026 | 6.93 | 6.99 | 6.84 | 6.90 | 6.90 | 0.15% | 5,141,751 |
| Jul 21, 2026 | 6.98 | 7.00 | 6.89 | 6.89 | 6.89 | -1.57% | 5,120,142 |
| Jul 20, 2026 | 6.96 | 7.01 | 6.91 | 7.00 | 7.00 | - | 6,513,435 |
| Jul 17, 2026 | 7.06 | 7.24 | 6.93 | 7.00 | 7.00 | -0.85% | 7,748,666 |
| Jul 16, 2026 | 6.87 | 7.08 | 6.79 | 7.06 | 7.06 | 4.28% | 10,702,238 |
| Jul 15, 2026 | 6.77 | 6.93 | 6.74 | 6.77 | 6.77 | 0.59% | 9,670,884 |
| Jul 14, 2026 | 6.65 | 6.76 | 6.65 | 6.73 | 6.73 | -0.74% | 4,925,012 |
| Jul 13, 2026 | 6.77 | 6.85 | 6.73 | 6.78 | 6.78 | 1.04% | 5,960,466 |
| Jul 10, 2026 | 6.69 | 6.76 | 6.67 | 6.71 | 6.71 | 0.90% | 6,132,009 |
| Jul 9, 2026 | 6.67 | 6.68 | 6.58 | 6.65 | 6.65 | -1.19% | 6,979,518 |
| Jul 8, 2026 | 6.83 | 6.90 | 6.69 | 6.73 | 6.73 | -2.60% | 7,944,662 |
| Jul 7, 2026 | 6.83 | 6.94 | 6.76 | 6.91 | 6.91 | 2.37% | 11,097,161 |
| Jul 6, 2026 | 6.80 | 6.85 | 6.68 | 6.75 | 6.75 | -1.17% | 10,496,981 |
| Jul 2, 2026 | 6.83 | 6.87 | 6.73 | 6.83 | 6.83 | 1.64% | 7,057,258 |
| Jul 1, 2026 | 6.47 | 6.85 | 6.47 | 6.72 | 6.72 | 3.38% | 11,407,623 |
| Jun 30, 2026 | 6.46 | 6.55 | 6.40 | 6.50 | 6.50 | - | 7,803,035 |
| Jun 29, 2026 | 6.50 | 6.51 | 6.39 | 6.50 | 6.50 | 1.72% | 9,931,446 |
| Jun 26, 2026 | 6.28 | 6.45 | 6.28 | 6.39 | 6.39 | 1.43% | 12,117,905 |
| Jun 25, 2026 | 6.57 | 6.59 | 6.24 | 6.30 | 6.30 | -3.82% | 7,760,758 |
| Jun 24, 2026 | 6.59 | 6.63 | 6.54 | 6.55 | 6.55 | -0.15% | 8,397,979 |
| Jun 23, 2026 | 6.50 | 6.61 | 6.50 | 6.56 | 6.56 | -0.46% | 8,310,705 |
| Jun 22, 2026 | 6.55 | 6.63 | 6.53 | 6.59 | 6.59 | 0.15% | 9,907,343 |
| Jun 18, 2026 | 6.46 | 6.63 | 6.45 | 6.58 | 6.58 | 1.54% | 17,645,530 |
| 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 |