5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
+4.45%
YEAR-TO-DATE PERFORMANCE
+27.42%
1 YEAR PERFORMANCE
+16.93%
ADT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.12 | $8.18 (0.74%) | $8.18 | $8.09 | 6.43 M | $6.40 B |
| 12/04/2025 | $8.17 | $8.11 (-0.73%) | $8.21 | $8.10 | 4.30 M | $6.35 B |
| 12/03/2025 | $8.15 | $8.14 (-0.12%) | $8.27 | $8.12 | 4.82 M | $6.37 B |
| 12/02/2025 | $8.16 | $8.12 (-0.49%) | $8.20 | $8.11 | 8.24 M | $6.36 B |
| 12/01/2025 | $8.16 | $8.10 (-0.74%) | $8.26 | $8.09 | 9.51 M | $6.34 B |
| 11/28/2025 | $8.18 | $8.25 (0.86%) | $8.27 | $8.15 | 3.97 M | $6.46 B |
| 11/26/2025 | $8.07 | $8.16 (1.12%) | $8.20 | $8.05 | 7.09 M | $6.39 B |
| 11/25/2025 | $7.89 | $8.07 (2.28%) | $8.07 | $7.89 | 5.87 M | $6.32 B |
| 11/24/2025 | $7.91 | $7.89 (-0.25%) | $7.93 | $7.85 | 8.49 M | $6.18 B |
| 11/21/2025 | $7.82 | $7.90 (1.02%) | $7.97 | $7.79 | 6.21 M | $6.19 B |
| 11/20/2025 | $7.90 | $7.80 (-1.27%) | $7.95 | $7.79 | 6.14 M | $6.11 B |
| 11/19/2025 | $8.00 | $7.86 (-1.75%) | $8.05 | $7.85 | 5.71 M | $6.15 B |
| 11/18/2025 | $8.00 | $7.97 (-0.38%) | $8.06 | $7.95 | 5.21 M | $6.24 B |
| 11/17/2025 | $8.25 | $8.03 (-2.67%) | $8.26 | $8.02 | 6.32 M | $6.29 B |
| 11/14/2025 | $8.37 | $8.26 (-1.31%) | $8.40 | $8.24 | 6.73 M | $6.47 B |
| 11/13/2025 | $8.31 | $8.38 (0.84%) | $8.49 | $8.31 | 9.89 M | $6.56 B |
| 11/12/2025 | $8.12 | $8.31 (2.34%) | $8.32 | $8.12 | 10.58 M | $6.51 B |
| 11/11/2025 | $8.18 | $8.12 (-0.73%) | $8.21 | $8.10 | 6.78 M | $6.36 B |
| 11/10/2025 | $8.28 | $8.13 (-1.81%) | $8.35 | $8.12 | 9.32 M | $6.37 B |
| 11/07/2025 | $8.14 | $8.27 (1.6%) | $8.28 | $8.11 | 8.98 M | $6.48 B |
| 11/06/2025 | $8.12 | $8.16 (0.49%) | $8.20 | $8.06 | 9.55 M | $6.39 B |
| 11/05/2025 | $8.08 | $8.12 (0.5%) | $8.19 | $7.99 | 12.93 M | $6.36 B |
| 11/04/2025 | $8.48 | $8.08 (-4.72%) | $8.55 | $7.76 | 16.34 M | $6.33 B |
| 11/03/2025 | $8.88 | $8.79 (-1.01%) | $8.89 | $8.69 | 10.06 M | $6.88 B |
| 10/31/2025 | $8.75 | $8.84 (1.03%) | $8.86 | $8.70 | 5.70 M | $7.01 B |
| 10/30/2025 | $8.59 | $8.74 (1.75%) | $8.76 | $8.57 | 6.81 M | $6.93 B |
| 10/29/2025 | $8.64 | $8.59 (-0.58%) | $8.65 | $8.54 | 5.93 M | $6.81 B |
| 10/28/2025 | $8.75 | $8.71 (-0.46%) | $8.76 | $8.66 | 4.80 M | $6.91 B |
| 10/27/2025 | $8.79 | $8.74 (-0.57%) | $8.85 | $8.73 | 5.67 M | $6.93 B |
| 10/24/2025 | $8.77 | $8.76 (-0.11%) | $8.79 | $8.74 | 4.28 M | $6.95 B |
| 10/23/2025 | $8.75 | $8.71 (-0.46%) | $8.81 | $8.67 | 5.22 M | $6.91 B |
| 10/22/2025 | $8.70 | $8.75 (0.57%) | $8.77 | $8.65 | 6.87 M | $6.94 B |
| 10/21/2025 | $8.57 | $8.70 (1.52%) | $8.72 | $8.57 | 5.86 M | $6.90 B |
| 10/20/2025 | $8.64 | $8.57 (-0.81%) | $8.67 | $8.56 | 5.44 M | $6.80 B |
| 10/17/2025 | $8.51 | $8.62 (1.29%) | $8.63 | $8.48 | 6.88 M | $6.84 B |
| 10/16/2025 | $8.59 | $8.53 (-0.7%) | $8.61 | $8.48 | 5.97 M | $6.76 B |
| 10/15/2025 | $8.57 | $8.60 (0.35%) | $8.69 | $8.55 | 6.60 M | $6.82 B |
| 10/14/2025 | $8.45 | $8.55 (1.18%) | $8.57 | $8.45 | 7.46 M | $6.78 B |
| 10/13/2025 | $8.50 | $8.51 (0.12%) | $8.53 | $8.43 | 6.71 M | $6.75 B |
| 10/10/2025 | $8.61 | $8.37 (-2.79%) | $8.70 | $8.37 | 7.77 M | $6.64 B |
| 10/09/2025 | $8.62 | $8.63 (0.12%) | $8.67 | $8.59 | 6.13 M | $6.84 B |
| 10/08/2025 | $8.67 | $8.65 (-0.23%) | $8.72 | $8.60 | 7.49 M | $6.86 B |
| 10/07/2025 | $8.70 | $8.58 (-1.38%) | $8.74 | $8.53 | 8.42 M | $6.80 B |
| 10/06/2025 | $8.82 | $8.71 (-1.25%) | $8.84 | $8.68 | 6.29 M | $6.91 B |
| 10/03/2025 | $8.76 | $8.80 (0.46%) | $8.85 | $8.75 | 5.81 M | $6.98 B |
| 10/02/2025 | $8.67 | $8.75 (0.92%) | $8.76 | $8.62 | 8.31 M | $6.94 B |
| 10/01/2025 | $8.69 | $8.68 (-0.12%) | $8.86 | $8.64 | 8.91 M | $6.88 B |
| 09/30/2025 | $8.78 | $8.71 (-0.8%) | $8.78 | $8.66 | 7.29 M | $6.91 B |
| 09/29/2025 | $8.82 | $8.79 (-0.34%) | $8.86 | $8.76 | 5.50 M | $6.97 B |
| 09/26/2025 | $8.65 | $8.81 (1.85%) | $8.81 | $8.62 | 9.36 M | $6.99 B |
| 09/25/2025 | $8.55 | $8.60 (0.58%) | $8.63 | $8.49 | 8.52 M | $6.82 B |
| 09/24/2025 | $8.61 | $8.59 (-0.23%) | $8.64 | $8.55 | 7.83 M | $6.81 B |
| 09/23/2025 | $8.76 | $8.58 (-2.05%) | $8.81 | $8.58 | 7.21 M | $6.80 B |
| 09/22/2025 | $8.59 | $8.74 (1.75%) | $8.78 | $8.57 | 11.47 M | $6.93 B |
| 09/19/2025 | $8.69 | $8.57 (-1.38%) | $8.72 | $8.55 | 22.31 M | $6.80 B |
| 09/18/2025 | $8.62 | $8.65 (0.35%) | $8.67 | $8.56 | 11.57 M | $6.86 B |
| 09/17/2025 | $8.71 | $8.61 (-1.15%) | $8.81 | $8.60 | 8.97 M | $6.83 B |
| 09/16/2025 | $8.77 | $8.68 (-1.03%) | $8.86 | $8.65 | 7.45 M | $6.88 B |
| 09/15/2025 | $8.88 | $8.77 (-1.24%) | $8.94 | $8.75 | 9.33 M | $6.95 B |
| 09/12/2025 | $8.81 | $8.83 (0.23%) | $8.87 | $8.78 | 6.67 M | $7.00 B |
| 09/11/2025 | $8.56 | $8.85 (3.39%) | $8.86 | $8.55 | 12.42 M | $7.02 B |
| 09/10/2025 | $8.54 | $8.60 (0.7%) | $8.63 | $8.52 | 9.02 M | $6.82 B |
| 09/09/2025 | $8.60 | $8.60 (0%) | $8.64 | $8.57 | 7.02 M | $6.82 B |
| 09/08/2025 | $8.74 | $8.62 (-1.37%) | $8.74 | $8.62 | 7.56 M | $6.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
