ADT Inc. (ADT)
NYSE: ADT · Real-Time Price · USD
7.01
-0.05 (-0.71%)
May 5, 2026, 4:00 PM EDT - Market closed
ADT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.15 | 7.18 | 6.99 | 7.01 | 7.01 | -0.71% | 18,528,954 |
| May 4, 2026 | 7.19 | 7.25 | 6.98 | 7.06 | 7.06 | -6.49% | 54,311,055 |
| May 1, 2026 | 7.60 | 7.64 | 7.51 | 7.55 | 7.55 | 0.27% | 8,606,872 |
| Apr 30, 2026 | 7.60 | 7.74 | 7.41 | 7.53 | 7.53 | 5.02% | 13,547,188 |
| Apr 29, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 7.17 | -0.28% | 8,306,589 |
| Apr 28, 2026 | 7.24 | 7.28 | 7.14 | 7.19 | 7.19 | -0.42% | 7,520,596 |
| Apr 27, 2026 | 7.22 | 7.31 | 7.19 | 7.22 | 7.22 | -0.55% | 5,769,379 |
| Apr 24, 2026 | 7.22 | 7.30 | 7.17 | 7.26 | 7.26 | 0.28% | 5,055,255 |
| Apr 23, 2026 | 7.25 | 7.32 | 7.16 | 7.24 | 7.24 | -0.69% | 5,039,770 |
| Apr 22, 2026 | 7.23 | 7.34 | 7.21 | 7.29 | 7.29 | 1.53% | 5,733,701 |
| Apr 21, 2026 | 7.28 | 7.33 | 7.14 | 7.18 | 7.18 | -1.37% | 7,549,359 |
| Apr 20, 2026 | 7.20 | 7.36 | 7.20 | 7.28 | 7.28 | 0.14% | 7,452,159 |
| Apr 17, 2026 | 7.19 | 7.34 | 7.16 | 7.27 | 7.27 | 2.54% | 6,308,701 |
| Apr 16, 2026 | 7.01 | 7.12 | 6.99 | 7.09 | 7.09 | 1.58% | 6,713,566 |
| Apr 15, 2026 | 6.98 | 7.07 | 6.96 | 6.98 | 6.98 | - | 5,634,407 |
| 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 |