ADT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	7.22	7.31	7.20	7.31	-	2.17%	2,427,309
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
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