ADT, Inc. ADT
NYSE · United States · Commercial Services
$6.08-0.00 (-0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.05 | -0.41% | $6.11 | $6.15 | $6.03 | 1.85M |
| 2026-09-30 | $6.08 | -0.98% | $6.13 | $6.20 | $6.07 | 7.12M |
| 2026-09-29 | $6.14 | -0.81% | $6.20 | $6.22 | $6.07 | 8.92M |
| 2026-09-28 | $6.19 | -3.28% | $6.32 | $6.37 | $6.15 | 8.39M |
| 2026-09-25 | $6.40 | +0.63% | $6.36 | $6.42 | $6.31 | 6.77M |
| 2026-09-24 | $6.36 | +0.32% | $6.36 | $6.41 | $6.30 | 8.35M |
| 2026-09-23 | $6.34 | -3.06% | $6.53 | $6.54 | $6.32 | 7.98M |
| 2026-09-22 | $6.54 | -1.21% | $6.68 | $6.72 | $6.53 | 11.11M |
| 2026-09-21 | $6.62 | -4.06% | $6.90 | $6.94 | $6.57 | 14.44M |
| 2026-09-18 | $6.90 | -1.29% | $6.97 | $6.98 | $6.87 | 18.48M |
| 2026-09-17 | $6.99 | -0.57% | $7.06 | $7.06 | $6.98 | 7.00M |
| 2026-09-16 | $7.03 | -0.99% | $7.09 | $7.13 | $6.97 | 6.56M |
| 2026-09-15 | $7.10 | +0.28% | $7.03 | $7.17 | $7.01 | 5.99M |
| 2026-09-14 | $7.08 | +0.43% | $7.11 | $7.22 | $7.08 | 6.18M |
| 2026-09-11 | $7.05 | +0.57% | $7.08 | $7.10 | $6.97 | 6.85M |
| 2026-09-10 | $7.01 | -0.57% | $7.02 | $7.06 | $6.97 | 6.00M |
| 2026-09-09 | $7.05 | -2.35% | $7.22 | $7.25 | $7.04 | 6.40M |
| 2026-09-08 | $7.22 | -3.22% | $7.39 | $7.43 | $7.22 | 7.66M |
| 2026-09-04 | $7.46 | -0.67% | $7.49 | $7.51 | $7.42 | 5.91M |
| 2026-09-03 | $7.51 | +0.27% | $7.58 | $7.61 | $7.50 | 7.51M |
| 2026-09-02 | $7.49 | +1.63% | $7.41 | $7.54 | $7.34 | 6.17M |
| 2026-09-01 | $7.37 | -0.27% | $7.35 | $7.45 | $7.25 | 5.83M |
| 2026-08-31 | $7.39 | -1.99% | $7.54 | $7.54 | $7.38 | 8.09M |
| 2026-08-28 | $7.54 | +1.07% | $7.51 | $7.56 | $7.48 | 4.67M |
| 2026-08-27 | $7.46 | +0.27% | $7.40 | $7.59 | $7.40 | 8.15M |
| 2026-08-26 | $7.44 | +0.13% | $7.40 | $7.46 | $7.37 | 5.97M |
| 2026-08-25 | $7.43 | +0.13% | $7.39 | $7.49 | $7.33 | 5.98M |
| 2026-08-24 | $7.42 | +0.54% | $7.39 | $7.47 | $7.36 | 5.63M |
| 2026-08-21 | $7.38 | +0.14% | $7.43 | $7.48 | $7.36 | 3.79M |
| 2026-08-20 | $7.37 | -0.27% | $7.35 | $7.41 | $7.32 | 4.82M |
| 2026-08-19 | $7.39 | +2.35% | $7.31 | $7.47 | $7.25 | 7.39M |
| 2026-08-18 | $7.22 | +0.56% | $7.25 | $7.28 | $7.21 | 7.49M |
| 2026-08-17 | $7.18 | -4.14% | $7.42 | $7.46 | $7.18 | 7.81M |
| 2026-08-14 | $7.49 | +0.27% | $7.50 | $7.53 | $7.42 | 4.04M |
| 2026-08-13 | $7.47 | +2.19% | $7.40 | $7.50 | $7.26 | 7.76M |
| 2026-08-12 | $7.31 | -1.88% | $7.44 | $7.49 | $7.28 | 9.36M |
| 2026-08-11 | $7.45 | -0.80% | $7.51 | $7.57 | $7.45 | 6.33M |
| 2026-08-10 | $7.51 | -1.70% | $7.57 | $7.60 | $7.48 | 6.97M |
| 2026-08-07 | $7.64 | -0.13% | $7.66 | $7.74 | $7.59 | 6.19M |
| 2026-08-06 | $7.65 | -0.65% | $7.71 | $7.80 | $7.63 | 6.66M |
| 2026-08-05 | $7.70 | -1.79% | $7.89 | $7.91 | $7.61 | 11.60M |
| 2026-08-04 | $7.84 | -0.51% | $7.77 | $7.87 | $7.69 | 13.94M |
| 2026-08-03 | $7.88 | +3.14% | $7.70 | $7.97 | $7.69 | 8.82M |
| 2026-07-31 | $7.64 | +1.73% | $7.44 | $7.69 | $7.42 | 9.17M |
| 2026-07-30 | $7.51 | +1.35% | $7.30 | $7.68 | $7.25 | 10.90M |
| 2026-07-29 | $7.41 | +0.95% | $7.28 | $7.45 | $7.28 | 9.53M |
| 2026-07-28 | $7.34 | +2.66% | $7.22 | $7.34 | $7.20 | 9.93M |
| 2026-07-27 | $7.15 | +1.56% | $7.11 | $7.21 | $7.10 | 7.43M |
| 2026-07-24 | $7.04 | +3.23% | $6.90 | $7.06 | $6.87 | 5.59M |
| 2026-07-23 | $6.82 | -1.16% | $6.81 | $6.86 | $6.76 | 5.96M |
| 2026-07-22 | $6.90 | +0.15% | $6.93 | $6.99 | $6.84 | 5.14M |
| 2026-07-21 | $6.89 | -1.57% | $6.98 | $7.00 | $6.89 | 5.38M |
| 2026-07-20 | $7.00 | 0.00% | $6.96 | $7.01 | $6.91 | 6.51M |
| 2026-07-17 | $7.00 | -0.85% | $7.06 | $7.24 | $6.93 | 7.75M |
| 2026-07-16 | $7.06 | +4.28% | $6.87 | $7.08 | $6.79 | 10.79M |
| 2026-07-15 | $6.77 | +0.59% | $6.77 | $6.93 | $6.74 | 9.67M |
| 2026-07-14 | $6.73 | -0.74% | $6.65 | $6.76 | $6.65 | 4.93M |
| 2026-07-13 | $6.78 | +1.04% | $6.77 | $6.84 | $6.73 | 5.96M |
| 2026-07-10 | $6.71 | +0.90% | $6.69 | $6.76 | $6.66 | 6.13M |
| 2026-07-09 | $6.65 | -1.19% | $6.67 | $6.68 | $6.58 | 6.98M |
| 2026-07-08 | $6.73 | -2.60% | $6.83 | $6.89 | $6.69 | 7.94M |
| 2026-07-07 | $6.91 | +2.37% | $6.83 | $6.94 | $6.76 | 11.22M |
| 2026-07-06 | $6.75 | -1.17% | $6.80 | $6.85 | $6.68 | 10.50M |
| 2026-07-02 | $6.83 | +1.64% | $6.83 | $6.87 | $6.72 | 7.06M |
| 2026-07-01 | $6.72 | +3.38% | $6.47 | $6.85 | $6.47 | 11.41M |
| 2026-06-30 | $6.50 | 0.00% | $6.46 | $6.55 | $6.40 | 7.81M |
| 2026-06-29 | $6.50 | +1.72% | $6.50 | $6.51 | $6.39 | 9.93M |
| 2026-06-26 | $6.39 | +1.43% | $6.28 | $6.45 | $6.28 | 12.23M |
| 2026-06-25 | $6.30 | -3.82% | $6.57 | $6.59 | $6.24 | 7.77M |
| 2026-06-24 | $6.55 | -0.15% | $6.59 | $6.63 | $6.53 | 8.40M |
| 2026-06-23 | $6.56 | -0.46% | $6.50 | $6.61 | $6.50 | 8.31M |
| 2026-06-22 | $6.59 | +0.15% | $6.55 | $6.63 | $6.53 | 9.91M |
| 2026-06-18 | $6.58 | +1.54% | $6.46 | $6.63 | $6.45 | 17.85M |
| 2026-06-17 | $6.48 | -3.57% | $6.69 | $6.73 | $6.45 | 8.21M |
| 2026-06-16 | $6.72 | +0.30% | $6.72 | $6.80 | $6.70 | 7.28M |
| 2026-06-15 | $6.70 | -1.47% | $6.86 | $6.90 | $6.65 | 9.45M |
| 2026-06-12 | $6.80 | +1.19% | $6.77 | $6.82 | $6.72 | 7.42M |
| 2026-06-11 | $6.72 | +0.30% | $6.65 | $6.77 | $6.62 | 8.15M |
| 2026-06-10 | $6.70 | -0.89% | $6.72 | $6.82 | $6.66 | 8.67M |
| 2026-06-09 | $6.76 | +1.35% | $6.72 | $6.79 | $6.66 | 9.40M |
| 2026-06-08 | $6.67 | -1.77% | $6.77 | $6.81 | $6.65 | 10.47M |
| 2026-06-05 | $6.79 | +0.74% | $6.77 | $6.82 | $6.71 | 8.67M |
| 2026-06-04 | $6.74 | +1.20% | $6.74 | $6.82 | $6.67 | 9.02M |
| 2026-06-03 | $6.66 | -1.91% | $6.82 | $6.82 | $6.64 | 9.01M |
| 2026-06-02 | $6.79 | +0.74% | $6.75 | $6.80 | $6.72 | 12.51M |
| 2026-06-01 | $6.74 | +0.45% | $6.76 | $6.76 | $6.60 | 11.91M |
| 2026-05-29 | $6.71 | -1.47% | $6.80 | $6.82 | $6.71 | 8.62M |
| 2026-05-28 | $6.81 | -0.29% | $6.84 | $6.91 | $6.80 | 8.11M |
| 2026-05-27 | $6.83 | -1.44% | $6.98 | $7.03 | $6.83 | 9.93M |
| 2026-05-26 | $6.93 | -0.57% | $6.95 | $7.01 | $6.89 | 9.01M |