ADT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.84	6.91	6.80	6.85	-	0.29%	2,221,522
May 27, 2026	6.98	7.03	6.83	6.83	6.83	-1.44%	9,923,809
May 26, 2026	6.95	7.01	6.89	6.93	6.93	-0.57%	9,012,820
May 22, 2026	7.00	7.09	6.96	6.97	6.97	-0.43%	5,882,504
May 21, 2026	6.90	7.04	6.84	7.00	7.00	0.29%	9,109,079
May 20, 2026	6.89	7.00	6.81	6.98	6.98	1.60%	10,888,516
May 19, 2026	6.94	6.98	6.86	6.87	6.87	-1.58%	13,882,649
May 18, 2026	6.85	6.98	6.82	6.98	6.98	2.20%	10,218,629
May 15, 2026	6.93	6.97	6.82	6.83	6.83	-1.16%	11,342,926
May 14, 2026	6.92	6.96	6.83	6.91	6.91	1.02%	8,186,835
May 13, 2026	6.89	6.99	6.74	6.84	6.84	0.29%	13,237,269
May 12, 2026	6.82	6.84	6.70	6.82	6.82	0.44%	12,550,448
May 11, 2026	6.85	6.89	6.76	6.79	6.79	-1.16%	14,177,494
May 8, 2026	6.94	6.94	6.83	6.87	6.87	-0.43%	17,692,984
May 7, 2026	6.96	7.05	6.85	6.90	6.90	-1.15%	20,141,870
May 6, 2026	7.12	7.15	6.96	6.98	6.98	-0.43%	40,014,894
May 5, 2026	7.15	7.18	6.99	7.01	7.01	-0.71%	18,537,061
May 4, 2026	7.19	7.25	6.98	7.06	7.06	-6.49%	54,488,958
May 1, 2026	7.60	7.64	7.51	7.55	7.55	0.27%	8,607,525
Apr 30, 2026	7.60	7.74	7.41	7.53	7.53	5.02%	13,549,502
Apr 29, 2026	7.17	7.21	7.12	7.17	7.17	-0.28%	8,318,475
Apr 28, 2026	7.24	7.28	7.14	7.19	7.19	-0.42%	7,520,824
Apr 27, 2026	7.22	7.31	7.19	7.22	7.22	-0.55%	5,770,061
Apr 24, 2026	7.22	7.30	7.17	7.26	7.26	0.28%	5,086,820
Apr 23, 2026	7.25	7.32	7.16	7.24	7.24	-0.69%	5,120,494
Apr 22, 2026	7.23	7.34	7.21	7.29	7.29	1.53%	5,736,448
Apr 21, 2026	7.28	7.33	7.14	7.18	7.18	-1.37%	7,551,834
Apr 20, 2026	7.20	7.36	7.20	7.28	7.28	0.14%	7,452,304
Apr 17, 2026	7.19	7.34	7.16	7.27	7.27	2.54%	6,314,085
Apr 16, 2026	7.01	7.12	6.99	7.09	7.09	1.58%	6,714,031
Apr 15, 2026	6.98	7.07	6.96	6.98	6.98	-	5,634,537
Apr 14, 2026	6.89	7.01	6.89	6.98	6.98	1.60%	7,748,311
Apr 13, 2026	6.70	6.88	6.67	6.87	6.87	2.08%	8,968,909
Apr 10, 2026	6.83	6.87	6.71	6.73	6.73	-1.46%	7,732,579
Apr 9, 2026	6.78	6.88	6.72	6.83	6.83	-0.15%	8,384,872
Apr 8, 2026	6.75	6.91	6.75	6.84	6.84	3.64%	8,929,335
Apr 7, 2026	6.62	6.65	6.51	6.60	6.60	-0.90%	8,486,994
Apr 6, 2026	6.59	6.70	6.59	6.66	6.66	0.60%	8,026,541
Apr 2, 2026	6.46	6.63	6.43	6.62	6.62	1.07%	9,720,728
Apr 1, 2026	6.59	6.67	6.52	6.55	6.55	-0.30%	10,702,569
Mar 31, 2026	6.57	6.69	6.46	6.57	6.57	1.55%	9,738,305
Mar 30, 2026	6.51	6.60	6.43	6.47	6.47	0.15%	9,744,697
Mar 27, 2026	6.56	6.60	6.43	6.46	6.46	-2.42%	7,600,408
Mar 26, 2026	6.53	6.68	6.53	6.62	6.62	0.15%	7,985,174
Mar 25, 2026	6.66	6.71	6.48	6.61	6.61	1.07%	9,158,355
Mar 24, 2026	6.50	6.58	6.50	6.54	6.54	-0.46%	8,136,057
Mar 23, 2026	6.68	6.69	6.56	6.57	6.57	0.92%	8,863,200
Mar 20, 2026	6.59	6.62	6.48	6.51	6.51	-1.21%	16,436,022
Mar 19, 2026	6.45	6.65	6.45	6.59	6.59	0.76%	9,209,710
Mar 18, 2026	6.63	6.68	6.52	6.54	6.54	-2.39%	12,342,169