5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-4.11%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
-19.78%
YEAR-TO-DATE PERFORMANCE
-19.08%
1 YEAR PERFORMANCE
-22.54%
ADT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $7.00 | $6.97 (-0.43%) | $7.09 | $6.96 | 5.88 M | $5.68 B |
| 05/21/2026 | $6.90 | $7.00 (1.45%) | $7.04 | $6.84 | 9.11 M | $5.71 B |
| 05/20/2026 | $6.89 | $6.98 (1.31%) | $7.00 | $6.81 | 10.89 M | $5.69 B |
| 05/19/2026 | $6.94 | $6.87 (-1.01%) | $6.98 | $6.86 | 13.88 M | $5.60 B |
| 05/18/2026 | $6.85 | $6.98 (1.9%) | $6.98 | $6.82 | 10.55 M | $5.69 B |
| 05/15/2026 | $6.93 | $6.83 (-1.44%) | $6.97 | $6.82 | 11.34 M | $5.57 B |
| 05/14/2026 | $6.92 | $6.91 (-0.14%) | $6.96 | $6.83 | 8.19 M | $5.63 B |
| 05/13/2026 | $6.89 | $6.84 (-0.73%) | $6.99 | $6.74 | 13.24 M | $5.57 B |
| 05/12/2026 | $6.82 | $6.82 (0%) | $6.84 | $6.70 | 12.55 M | $5.56 B |
| 05/11/2026 | $6.85 | $6.79 (-0.88%) | $6.89 | $6.76 | 14.18 M | $5.53 B |
| 05/08/2026 | $6.94 | $6.87 (-1.01%) | $6.94 | $6.83 | 17.69 M | $5.60 B |
| 05/07/2026 | $6.96 | $6.90 (-0.86%) | $7.05 | $6.85 | 20.14 M | $5.62 B |
| 05/06/2026 | $7.12 | $6.98 (-1.97%) | $7.15 | $6.96 | 40.01 M | $5.69 B |
| 05/05/2026 | $7.15 | $7.01 (-1.96%) | $7.18 | $6.99 | 18.54 M | $5.71 B |
| 05/04/2026 | $7.19 | $7.06 (-1.81%) | $7.25 | $6.98 | 54.49 M | $5.75 B |
| 05/01/2026 | $7.60 | $7.55 (-0.66%) | $7.64 | $7.51 | 8.61 M | $6.15 B |
| 04/30/2026 | $7.60 | $7.53 (-0.92%) | $7.74 | $7.41 | 13.55 M | $6.14 B |
| 04/29/2026 | $7.17 | $7.17 (0%) | $7.21 | $7.12 | 8.32 M | $5.84 B |
| 04/28/2026 | $7.24 | $7.19 (-0.69%) | $7.28 | $7.14 | 7.52 M | $5.86 B |
| 04/27/2026 | $7.22 | $7.22 (0%) | $7.31 | $7.19 | 5.77 M | $5.88 B |
| 04/24/2026 | $7.22 | $7.26 (0.55%) | $7.30 | $7.17 | 5.09 M | $5.92 B |
| 04/23/2026 | $7.25 | $7.24 (-0.14%) | $7.32 | $7.16 | 5.12 M | $5.90 B |
| 04/22/2026 | $7.23 | $7.29 (0.83%) | $7.34 | $7.21 | 5.74 M | $5.94 B |
| 04/21/2026 | $7.28 | $7.18 (-1.37%) | $7.33 | $7.14 | 7.55 M | $5.85 B |
| 04/20/2026 | $7.20 | $7.28 (1.11%) | $7.36 | $7.20 | 7.45 M | $5.93 B |
| 04/17/2026 | $7.19 | $7.27 (1.11%) | $7.34 | $7.16 | 6.31 M | $5.93 B |
| 04/16/2026 | $7.01 | $7.09 (1.14%) | $7.12 | $6.99 | 6.71 M | $5.78 B |
| 04/15/2026 | $6.98 | $6.98 (0%) | $7.07 | $6.96 | 5.63 M | $5.69 B |
| 04/14/2026 | $6.89 | $6.98 (1.31%) | $7.01 | $6.89 | 7.75 M | $5.69 B |
| 04/13/2026 | $6.70 | $6.87 (2.54%) | $6.88 | $6.67 | 8.97 M | $5.60 B |
| 04/10/2026 | $6.83 | $6.73 (-1.46%) | $6.87 | $6.71 | 7.73 M | $5.48 B |
| 04/09/2026 | $6.78 | $6.83 (0.74%) | $6.88 | $6.72 | 8.38 M | $5.57 B |
| 04/08/2026 | $6.75 | $6.84 (1.33%) | $6.91 | $6.75 | 8.93 M | $5.57 B |
| 04/07/2026 | $6.62 | $6.60 (-0.3%) | $6.65 | $6.51 | 8.49 M | $5.38 B |
| 04/06/2026 | $6.59 | $6.66 (1.06%) | $6.70 | $6.59 | 8.03 M | $5.43 B |
| 04/02/2026 | $6.46 | $6.62 (2.48%) | $6.63 | $6.43 | 9.72 M | $5.40 B |
| 04/01/2026 | $6.59 | $6.55 (-0.61%) | $6.67 | $6.52 | 10.70 M | $5.34 B |
| 03/31/2026 | $6.57 | $6.57 (0%) | $6.69 | $6.46 | 9.74 M | $5.35 B |
| 03/30/2026 | $6.51 | $6.47 (-0.61%) | $6.60 | $6.43 | 9.74 M | $5.27 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.
