5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-6.31%
6 MONTH PERFORMANCE
-15.74%
YEAR-TO-DATE PERFORMANCE
-19.08%
1 YEAR PERFORMANCE
-25.88%
ADT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $7.43 | $7.38 (-0.67%) | $7.48 | $7.37 | 3.79 M | $5.41 B |
| 08/20/2026 | $7.35 | $7.37 (0.27%) | $7.41 | $7.32 | 4.82 M | $5.40 B |
| 08/19/2026 | $7.31 | $7.39 (1.09%) | $7.48 | $7.25 | 7.39 M | $5.42 B |
| 08/18/2026 | $7.25 | $7.22 (-0.41%) | $7.28 | $7.21 | 7.49 M | $5.29 B |
| 08/17/2026 | $7.42 | $7.18 (-3.23%) | $7.46 | $7.18 | 7.81 M | $5.26 B |
| 08/14/2026 | $7.50 | $7.49 (-0.13%) | $7.53 | $7.42 | 4.04 M | $5.49 B |
| 08/13/2026 | $7.40 | $7.47 (0.95%) | $7.50 | $7.26 | 7.76 M | $5.48 B |
| 08/12/2026 | $7.44 | $7.31 (-1.75%) | $7.49 | $7.28 | 9.36 M | $5.36 B |
| 08/11/2026 | $7.51 | $7.45 (-0.8%) | $7.57 | $7.45 | 6.33 M | $5.46 B |
| 08/10/2026 | $7.57 | $7.51 (-0.79%) | $7.60 | $7.48 | 6.97 M | $5.50 B |
| 08/07/2026 | $7.66 | $7.64 (-0.26%) | $7.74 | $7.60 | 6.19 M | $5.60 B |
| 08/06/2026 | $7.71 | $7.65 (-0.78%) | $7.80 | $7.63 | 6.66 M | $5.61 B |
| 08/05/2026 | $7.89 | $7.70 (-2.41%) | $7.91 | $7.61 | 11.60 M | $5.64 B |
| 08/04/2026 | $7.77 | $7.84 (0.9%) | $7.87 | $7.69 | 13.94 M | $5.75 B |
| 08/03/2026 | $7.70 | $7.88 (2.34%) | $7.97 | $7.69 | 8.82 M | $5.78 B |
| 07/31/2026 | $7.44 | $7.64 (2.69%) | $7.69 | $7.42 | 9.17 M | $5.60 B |
| 07/30/2026 | $7.30 | $7.51 (2.88%) | $7.68 | $7.25 | 10.90 M | $5.50 B |
| 07/29/2026 | $7.28 | $7.41 (1.79%) | $7.45 | $7.28 | 9.53 M | $5.43 B |
| 07/28/2026 | $7.22 | $7.34 (1.66%) | $7.35 | $7.20 | 9.93 M | $5.38 B |
| 07/27/2026 | $7.11 | $7.15 (0.56%) | $7.21 | $7.10 | 7.43 M | $5.24 B |
| 07/24/2026 | $6.90 | $7.04 (2.03%) | $7.06 | $6.87 | 5.59 M | $5.74 B |
| 07/23/2026 | $6.81 | $6.82 (0.15%) | $6.86 | $6.76 | 5.96 M | $5.56 B |
| 07/22/2026 | $6.93 | $6.90 (-0.43%) | $6.99 | $6.84 | 5.14 M | $5.62 B |
| 07/21/2026 | $6.98 | $6.89 (-1.29%) | $7.00 | $6.89 | 5.38 M | $5.62 B |
| 07/20/2026 | $6.96 | $7.00 (0.57%) | $7.01 | $6.91 | 6.51 M | $5.71 B |
| 07/17/2026 | $7.06 | $7.00 (-0.85%) | $7.24 | $6.93 | 7.75 M | $5.71 B |
| 07/16/2026 | $6.87 | $7.06 (2.77%) | $7.08 | $6.79 | 10.79 M | $5.75 B |
| 07/15/2026 | $6.77 | $6.77 (0%) | $6.93 | $6.74 | 9.67 M | $5.52 B |
| 07/14/2026 | $6.65 | $6.73 (1.2%) | $6.76 | $6.65 | 4.93 M | $5.48 B |
| 07/13/2026 | $6.77 | $6.78 (0.15%) | $6.85 | $6.73 | 5.96 M | $5.53 B |
| 07/10/2026 | $6.69 | $6.71 (0.3%) | $6.76 | $6.67 | 6.13 M | $5.47 B |
| 07/09/2026 | $6.67 | $6.65 (-0.3%) | $6.68 | $6.58 | 6.98 M | $5.42 B |
| 07/08/2026 | $6.83 | $6.73 (-1.46%) | $6.90 | $6.69 | 7.94 M | $5.48 B |
| 07/07/2026 | $6.83 | $6.91 (1.17%) | $6.94 | $6.76 | 11.22 M | $5.63 B |
| 07/06/2026 | $6.80 | $6.75 (-0.74%) | $6.85 | $6.68 | 10.50 M | $5.50 B |
| 07/02/2026 | $6.83 | $6.83 (0%) | $6.87 | $6.73 | 7.06 M | $5.57 B |
| 07/01/2026 | $6.47 | $6.72 (3.86%) | $6.85 | $6.47 | 11.41 M | $5.48 B |
| 06/30/2026 | $6.46 | $6.50 (0.62%) | $6.55 | $6.40 | 7.81 M | $5.30 B |
| 06/29/2026 | $6.50 | $6.50 (0%) | $6.51 | $6.39 | 9.93 M | $5.30 B |
| 06/26/2026 | $6.28 | $6.39 (1.75%) | $6.45 | $6.28 | 12.23 M | $5.21 B |
| 06/25/2026 | $6.57 | $6.30 (-4.11%) | $6.59 | $6.24 | 7.77 M | $5.13 B |
| 06/24/2026 | $6.59 | $6.55 (-0.61%) | $6.63 | $6.54 | 8.40 M | $5.34 B |
| 06/23/2026 | $6.50 | $6.56 (0.92%) | $6.61 | $6.50 | 8.31 M | $5.35 B |
| 06/22/2026 | $6.55 | $6.59 (0.61%) | $6.63 | $6.53 | 9.91 M | $5.37 B |
| 06/18/2026 | $6.46 | $6.58 (1.86%) | $6.63 | $6.45 | 17.85 M | $5.36 B |
| 06/17/2026 | $6.69 | $6.48 (-3.14%) | $6.73 | $6.45 | 8.21 M | $5.28 B |
| 06/16/2026 | $6.72 | $6.72 (0%) | $6.80 | $6.70 | 7.28 M | $5.48 B |
| 06/15/2026 | $6.86 | $6.70 (-2.33%) | $6.90 | $6.65 | 9.45 M | $5.46 B |
| 06/12/2026 | $6.77 | $6.80 (0.44%) | $6.83 | $6.73 | 7.42 M | $5.54 B |
| 06/11/2026 | $6.65 | $6.72 (1.05%) | $6.77 | $6.62 | 8.15 M | $5.48 B |
| 06/10/2026 | $6.72 | $6.70 (-0.3%) | $6.82 | $6.66 | 8.67 M | $5.46 B |
| 06/09/2026 | $6.72 | $6.76 (0.6%) | $6.79 | $6.66 | 9.40 M | $5.51 B |
| 06/08/2026 | $6.77 | $6.67 (-1.48%) | $6.81 | $6.65 | 10.47 M | $5.44 B |
| 06/05/2026 | $6.77 | $6.79 (0.3%) | $6.83 | $6.71 | 8.67 M | $5.53 B |
| 06/04/2026 | $6.74 | $6.74 (0%) | $6.82 | $6.67 | 9.02 M | $5.49 B |
| 06/03/2026 | $6.82 | $6.66 (-2.35%) | $6.82 | $6.64 | 9.01 M | $5.43 B |
| 06/02/2026 | $6.75 | $6.79 (0.59%) | $6.80 | $6.72 | 12.51 M | $5.53 B |
| 06/01/2026 | $6.76 | $6.74 (-0.3%) | $6.77 | $6.60 | 11.91 M | $5.49 B |
| 05/29/2026 | $6.80 | $6.71 (-1.32%) | $6.82 | $6.71 | 8.63 M | $5.47 B |
| 05/28/2026 | $6.84 | $6.81 (-0.44%) | $6.91 | $6.80 | 8.11 M | $5.55 B |
| 05/27/2026 | $6.98 | $6.83 (-2.15%) | $7.03 | $6.83 | 9.93 M | $5.57 B |
| 05/26/2026 | $6.95 | $6.93 (-0.29%) | $7.01 | $6.89 | 9.01 M | $5.65 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.
