5 DAY PERFORMANCE
+4.48%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
-4.39%
YEAR-TO-DATE PERFORMANCE
-19.08%
1 YEAR PERFORMANCE
-24.33%
ADT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.45 | $6.41 (-0.7%) | $6.48 | $6.40 | 1.22 M | |
| 10/08/2026 | $6.30 | $6.50 (3.17%) | $6.51 | $6.28 | 9.19 M | $4.76 B |
| 10/07/2026 | $6.32 | $6.30 (-0.32%) | $6.39 | $6.27 | 8.64 M | $4.62 B |
| 10/06/2026 | $6.24 | $6.36 (1.92%) | $6.40 | $6.20 | 7.17 M | $4.66 B |
| 10/05/2026 | $6.27 | $6.21 (-0.96%) | $6.33 | $6.19 | 6.39 M | $4.55 B |
| 10/02/2026 | $6.28 | $6.25 (-0.48%) | $6.35 | $6.21 | 5.23 M | $4.58 B |
| 10/01/2026 | $6.11 | $6.23 (1.96%) | $6.24 | $6.03 | 8.88 M | $4.57 B |
| 09/30/2026 | $6.13 | $6.08 (-0.82%) | $6.20 | $6.08 | 7.12 M | $4.46 B |
| 09/29/2026 | $6.21 | $6.14 (-1.13%) | $6.22 | $6.07 | 8.92 M | $4.50 B |
| 09/28/2026 | $6.32 | $6.19 (-2.06%) | $6.37 | $6.15 | 8.39 M | $4.54 B |
| 09/25/2026 | $6.36 | $6.40 (0.63%) | $6.42 | $6.31 | 6.77 M | $4.69 B |
| 09/24/2026 | $6.36 | $6.36 (0%) | $6.42 | $6.30 | 8.35 M | $4.66 B |
| 09/23/2026 | $6.53 | $6.34 (-2.91%) | $6.54 | $6.32 | 7.98 M | $4.65 B |
| 09/22/2026 | $6.68 | $6.54 (-2.1%) | $6.73 | $6.53 | 11.11 M | $4.79 B |
| 09/21/2026 | $6.90 | $6.62 (-4.06%) | $6.94 | $6.58 | 14.44 M | $4.85 B |
| 09/18/2026 | $6.97 | $6.90 (-1%) | $6.98 | $6.87 | 18.48 M | $5.06 B |
| 09/17/2026 | $7.06 | $6.99 (-0.99%) | $7.06 | $6.98 | 7.00 M | $5.12 B |
| 09/16/2026 | $7.09 | $7.03 (-0.85%) | $7.13 | $6.97 | 6.56 M | $5.15 B |
| 09/15/2026 | $7.03 | $7.10 (1%) | $7.17 | $7.01 | 5.99 M | $5.20 B |
| 09/14/2026 | $7.11 | $7.08 (-0.42%) | $7.23 | $7.08 | 6.18 M | $5.19 B |
| 09/11/2026 | $7.08 | $7.05 (-0.42%) | $7.10 | $6.97 | 6.85 M | $5.17 B |
| 09/10/2026 | $7.02 | $7.01 (-0.14%) | $7.06 | $6.97 | 6.00 M | $5.14 B |
| 09/09/2026 | $7.22 | $7.05 (-2.35%) | $7.25 | $7.04 | 6.40 M | $5.17 B |
| 09/08/2026 | $7.39 | $7.22 (-2.3%) | $7.43 | $7.22 | 7.66 M | $5.29 B |
| 09/04/2026 | $7.49 | $7.46 (-0.4%) | $7.51 | $7.42 | 5.91 M | $5.47 B |
| 09/03/2026 | $7.58 | $7.51 (-0.92%) | $7.62 | $7.50 | 7.51 M | $5.50 B |
| 09/02/2026 | $7.41 | $7.49 (1.08%) | $7.54 | $7.35 | 6.17 M | $5.49 B |
| 09/01/2026 | $7.35 | $7.37 (0.27%) | $7.45 | $7.25 | 5.83 M | $5.40 B |
| 08/31/2026 | $7.54 | $7.39 (-1.99%) | $7.54 | $7.38 | 8.09 M | $5.42 B |
| 08/28/2026 | $7.51 | $7.54 (0.4%) | $7.56 | $7.48 | 4.67 M | $5.53 B |
| 08/27/2026 | $7.40 | $7.46 (0.81%) | $7.59 | $7.40 | 8.15 M | $5.47 B |
| 08/26/2026 | $7.40 | $7.44 (0.54%) | $7.46 | $7.37 | 5.97 M | $5.45 B |
| 08/25/2026 | $7.39 | $7.43 (0.54%) | $7.50 | $7.33 | 5.98 M | $5.45 B |
| 08/24/2026 | $7.39 | $7.42 (0.41%) | $7.47 | $7.36 | 5.64 M | $5.44 B |
| 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 |
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.
