5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+2.89%
1 YEAR PERFORMANCE
+7.24%
ADT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.57 | $7.52 (-0.66%) | $7.62 | $7.37 | 19.25 M | $6.37 B |
| 03/11/2025 | $7.60 | $7.57 (-0.39%) | $7.79 | $7.41 | 22.18 M | $6.41 B |
| 03/10/2025 | $7.73 | $7.69 (-0.52%) | $7.89 | $7.63 | 21.36 M | $6.51 B |
| 03/07/2025 | $7.67 | $7.80 (1.69%) | $7.80 | $7.63 | 23.62 M | $6.60 B |
| 03/06/2025 | $7.64 | $7.70 (0.79%) | $7.76 | $7.60 | 17.07 M | $6.41 B |
| 03/05/2025 | $7.66 | $7.70 (0.52%) | $7.72 | $7.61 | 18.79 M | $6.41 B |
| 03/04/2025 | $7.56 | $7.59 (0.4%) | $7.68 | $7.55 | 15.46 M | $6.31 B |
| 03/03/2025 | $7.74 | $7.69 (-0.65%) | $7.80 | $7.50 | 66.58 M | $6.40 B |
| 02/28/2025 | $8.16 | $8.19 (0.37%) | $8.39 | $8.04 | 29.95 M | $6.81 B |
| 02/27/2025 | $7.93 | $8.12 (2.4%) | $8.33 | $7.67 | 28.33 M | $6.76 B |
| 02/26/2025 | $7.61 | $7.53 (-1.05%) | $7.64 | $7.49 | 13.42 M | $6.26 B |
| 02/25/2025 | $7.30 | $7.58 (3.84%) | $7.61 | $7.30 | 12.79 M | $6.31 B |
| 02/24/2025 | $7.37 | $7.38 (0.14%) | $7.41 | $7.28 | 8.52 M | $6.14 B |
| 02/21/2025 | $7.51 | $7.35 (-2.13%) | $7.53 | $7.30 | 7.18 M | $6.65 B |
| 02/20/2025 | $7.42 | $7.47 (0.67%) | $7.50 | $7.37 | 5.77 M | $6.76 B |
| 02/19/2025 | $7.38 | $7.44 (0.81%) | $7.50 | $7.36 | 5.55 M | $6.73 B |
| 02/18/2025 | $7.60 | $7.48 (-1.58%) | $7.61 | $7.45 | 7.22 M | $6.77 B |
| 02/14/2025 | $7.53 | $7.57 (0.53%) | $7.67 | $7.53 | 6.33 M | $6.85 B |
| 02/13/2025 | $7.37 | $7.50 (1.76%) | $7.52 | $7.32 | 8.83 M | $6.79 B |
| 02/12/2025 | $7.37 | $7.31 (-0.81%) | $7.44 | $7.31 | 5.01 M | $6.62 B |
| 02/11/2025 | $7.33 | $7.48 (2.05%) | $7.52 | $7.31 | 6.62 M | $6.77 B |
| 02/10/2025 | $7.54 | $7.38 (-2.12%) | $7.56 | $7.38 | 4.32 M | $6.68 B |
| 02/07/2025 | $7.57 | $7.54 (-0.4%) | $7.62 | $7.51 | 5.52 M | $6.83 B |
| 02/06/2025 | $7.49 | $7.54 (0.67%) | $7.60 | $7.48 | 5.45 M | $6.83 B |
| 02/05/2025 | $7.75 | $7.51 (-3.1%) | $7.82 | $7.47 | 8.30 M | $6.80 B |
| 02/04/2025 | $7.60 | $7.77 (2.24%) | $7.80 | $7.60 | 9.70 M | $7.03 B |
| 02/03/2025 | $7.51 | $7.67 (2.13%) | $7.74 | $7.46 | 8.15 M | $6.94 B |
| 01/31/2025 | $7.75 | $7.68 (-0.9%) | $7.81 | $7.67 | 6.49 M | $6.95 B |
| 01/30/2025 | $7.68 | $7.76 (1.04%) | $7.80 | $7.68 | 5.48 M | $7.02 B |
| 01/29/2025 | $7.58 | $7.60 (0.26%) | $7.65 | $7.56 | 5.38 M | $6.88 B |
| 01/28/2025 | $7.60 | $7.56 (-0.53%) | $7.67 | $7.53 | 6.38 M | $6.84 B |
| 01/27/2025 | $7.42 | $7.62 (2.7%) | $7.68 | $7.42 | 6.63 M | $6.90 B |
| 01/24/2025 | $7.42 | $7.48 (0.81%) | $7.53 | $7.41 | 3.84 M | $6.77 B |
| 01/23/2025 | $7.27 | $7.40 (1.79%) | $7.46 | $7.25 | 5.42 M | $6.70 B |
| 01/22/2025 | $7.29 | $7.27 (-0.27%) | $7.34 | $7.24 | 3.81 M | $6.58 B |
| 01/21/2025 | $7.30 | $7.28 (-0.27%) | $7.34 | $7.25 | 3.67 M | $6.59 B |
| 01/17/2025 | $7.28 | $7.27 (-0.14%) | $7.29 | $7.19 | 4.94 M | $6.58 B |
| 01/16/2025 | $7.21 | $7.22 (0.14%) | $7.24 | $7.17 | 3.80 M | $6.54 B |
| 01/15/2025 | $7.25 | $7.22 (-0.41%) | $7.28 | $7.17 | 4.85 M | $6.54 B |
| 01/14/2025 | $6.99 | $7.08 (1.29%) | $7.12 | $6.99 | 6.82 M | $6.41 B |
| 01/13/2025 | $6.80 | $6.92 (1.76%) | $6.92 | $6.79 | 5.67 M | $6.26 B |
| 01/10/2025 | $6.94 | $6.87 (-1.01%) | $7.00 | $6.86 | 3.67 M | $6.22 B |
| 01/08/2025 | $6.95 | $7.03 (1.15%) | $7.05 | $6.93 | 4.96 M | $6.36 B |
| 01/07/2025 | $7.14 | $7.00 (-1.96%) | $7.15 | $6.98 | 5.24 M | $6.34 B |
| 01/06/2025 | $7.14 | $7.11 (-0.42%) | $7.25 | $7.07 | 5.22 M | $6.44 B |
| 01/03/2025 | $7.00 | $7.08 (1.14%) | $7.10 | $6.95 | 4.35 M | $6.41 B |
| 01/02/2025 | $6.96 | $6.98 (0.29%) | $7.06 | $6.92 | 6.63 M | $6.32 B |
| 12/31/2024 | $6.90 | $6.91 (0.14%) | $7.07 | $6.90 | 7.15 M | $6.25 B |
| 12/30/2024 | $6.90 | $6.89 (-0.14%) | $6.98 | $6.87 | 5.87 M | $6.24 B |
| 12/27/2024 | $6.95 | $6.97 (0.29%) | $7.03 | $6.89 | 5.77 M | $6.31 B |
| 12/26/2024 | $6.87 | $6.98 (1.6%) | $7.02 | $6.87 | 4.64 M | $6.32 B |
| 12/24/2024 | $6.79 | $6.87 (1.18%) | $6.90 | $6.76 | 4.65 M | $6.22 B |
| 12/23/2024 | $6.81 | $6.80 (-0.15%) | $6.85 | $6.71 | 4.01 M | $6.16 B |
| 12/20/2024 | $6.80 | $6.83 (0.44%) | $6.93 | $6.76 | 14.15 M | $6.18 B |
| 12/19/2024 | $6.87 | $6.79 (-1.16%) | $6.92 | $6.76 | 7.00 M | $6.15 B |
| 12/18/2024 | $7.15 | $6.83 (-4.48%) | $7.16 | $6.81 | 6.09 M | $6.18 B |
| 12/17/2024 | $7.11 | $7.09 (-0.28%) | $7.20 | $7.05 | 6.34 M | $6.42 B |
| 12/16/2024 | $7.17 | $7.16 (-0.14%) | $7.21 | $7.12 | 6.63 M | $6.48 B |
| 12/13/2024 | $7.22 | $7.20 (-0.28%) | $7.23 | $7.17 | 3.20 M | $6.52 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.
