ADT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	7.01	7.07	6.96	7.00	-	0.21%	4,417,869
Apr 14, 2026	6.89	7.01	6.89	6.98	6.98	1.60%	7,738,511
Apr 13, 2026	6.70	6.88	6.67	6.87	6.87	2.08%	8,963,456
Apr 10, 2026	6.83	6.87	6.71	6.73	6.73	-1.46%	7,721,924
Apr 9, 2026	6.78	6.88	6.72	6.83	6.83	-0.15%	8,384,697
Apr 8, 2026	6.75	6.91	6.75	6.84	6.84	3.64%	8,929,221
Apr 7, 2026	6.62	6.65	6.51	6.60	6.60	-0.90%	8,483,704
Apr 6, 2026	6.59	6.70	6.59	6.66	6.66	0.60%	8,024,985
Apr 2, 2026	6.46	6.63	6.43	6.62	6.62	1.07%	9,717,678
Apr 1, 2026	6.59	6.67	6.52	6.55	6.55	-0.30%	10,574,205
Mar 31, 2026	6.57	6.69	6.46	6.57	6.57	1.55%	9,738,180
Mar 30, 2026	6.51	6.60	6.43	6.47	6.47	0.15%	9,687,613
Mar 27, 2026	6.56	6.60	6.43	6.46	6.46	-2.42%	7,526,685
Mar 26, 2026	6.53	6.68	6.53	6.62	6.62	0.15%	7,984,299
Mar 25, 2026	6.66	6.71	6.48	6.61	6.61	1.07%	9,158,353
Mar 24, 2026	6.50	6.58	6.50	6.54	6.54	-0.46%	8,131,203
Mar 23, 2026	6.68	6.69	6.56	6.57	6.57	0.92%	8,862,783
Mar 20, 2026	6.59	6.62	6.48	6.51	6.51	-1.21%	15,922,194
Mar 19, 2026	6.45	6.65	6.45	6.59	6.59	0.76%	9,127,649
Mar 18, 2026	6.63	6.68	6.52	6.54	6.54	-2.39%	12,341,141
Mar 17, 2026	6.56	6.78	6.56	6.70	6.70	2.29%	9,939,397
Mar 16, 2026	6.49	6.63	6.46	6.55	6.55	2.18%	9,077,305
Mar 13, 2026	6.45	6.51	6.38	6.41	6.41	0.47%	9,898,293
Mar 12, 2026	6.42	6.56	6.35	6.38	6.38	-2.74%	13,787,447
Mar 11, 2026	6.63	6.69	6.44	6.56	6.51	-1.35%	12,020,416
Mar 10, 2026	6.55	6.74	6.54	6.65	6.59	1.84%	15,621,332
Mar 9, 2026	6.39	6.54	6.25	6.53	6.48	-0.31%	12,698,268
Mar 6, 2026	6.64	6.66	6.41	6.55	6.50	-2.82%	12,944,312
Mar 5, 2026	6.78	6.83	6.70	6.74	6.68	-1.46%	13,521,397
Mar 4, 2026	6.91	7.02	6.83	6.84	6.78	-0.15%	10,368,704
Mar 3, 2026	7.02	7.02	6.67	6.85	6.79	-3.79%	12,577,387
Mar 2, 2026	6.94	7.39	6.65	7.12	7.06	-11.22%	20,693,909
Feb 27, 2026	8.02	8.08	7.97	8.02	7.95	-1.11%	8,170,368
Feb 26, 2026	7.96	8.14	7.96	8.11	8.04	2.01%	7,286,675
Feb 25, 2026	7.90	7.95	7.83	7.95	7.88	0.89%	5,954,963
Feb 24, 2026	7.80	7.97	7.78	7.88	7.81	1.68%	8,154,441
Feb 23, 2026	7.88	7.91	7.70	7.75	7.69	-2.02%	5,728,795
Feb 20, 2026	7.86	7.96	7.81	7.91	7.84	0.25%	8,102,228
Feb 19, 2026	7.82	7.89	7.78	7.89	7.82	0.38%	6,177,325
Feb 18, 2026	7.74	7.87	7.73	7.86	7.79	1.42%	7,129,512
Feb 17, 2026	7.77	7.80	7.54	7.75	7.69	0.13%	10,599,586
Feb 13, 2026	7.68	7.81	7.59	7.74	7.68	1.31%	11,676,062
Feb 12, 2026	7.80	7.92	7.49	7.64	7.58	-2.18%	14,781,444
Feb 11, 2026	8.27	8.27	7.79	7.81	7.74	-4.99%	10,310,213
Feb 10, 2026	8.10	8.25	8.10	8.22	8.15	1.36%	14,327,126
Feb 9, 2026	8.01	8.13	7.95	8.11	8.04	0.50%	17,054,426
Feb 6, 2026	7.88	8.15	7.88	8.07	8.00	2.80%	101,942,398
Feb 5, 2026	7.94	8.04	7.73	7.85	7.78	1.29%	31,360,057
Feb 4, 2026	7.79	7.85	7.70	7.75	7.69	-0.26%	9,196,908
Feb 3, 2026	7.94	7.96	7.75	7.77	7.70	-2.88%	13,086,954