5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-22.08%
YEAR-TO-DATE PERFORMANCE
-19.08%
1 YEAR PERFORMANCE
-23.63%
ADT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.89 | $6.84 (-0.73%) | $6.99 | $6.74 | 12.09 M | $5.51 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 | $5.49 B |
| 04/24/2026 | $7.22 | $7.26 (0.55%) | $7.30 | $7.17 | 5.09 M | $5.53 B |
| 04/23/2026 | $7.25 | $7.24 (-0.14%) | $7.32 | $7.16 | 5.12 M | $5.52 B |
| 04/22/2026 | $7.23 | $7.29 (0.83%) | $7.34 | $7.21 | 5.74 M | $5.55 B |
| 04/21/2026 | $7.28 | $7.18 (-1.37%) | $7.33 | $7.14 | 7.55 M | $5.47 B |
| 04/20/2026 | $7.20 | $7.28 (1.11%) | $7.36 | $7.20 | 7.45 M | $5.55 B |
| 04/17/2026 | $7.19 | $7.27 (1.11%) | $7.34 | $7.16 | 6.31 M | $5.54 B |
| 04/16/2026 | $7.01 | $7.09 (1.14%) | $7.12 | $6.99 | 6.71 M | $5.40 B |
| 04/15/2026 | $6.98 | $6.98 (0%) | $7.07 | $6.96 | 5.63 M | $5.32 B |
| 04/14/2026 | $6.89 | $6.98 (1.31%) | $7.01 | $6.89 | 7.75 M | $5.32 B |
| 04/13/2026 | $6.70 | $6.87 (2.54%) | $6.88 | $6.67 | 8.97 M | $5.23 B |
| 04/10/2026 | $6.83 | $6.73 (-1.46%) | $6.87 | $6.71 | 7.73 M | $5.13 B |
| 04/09/2026 | $6.78 | $6.83 (0.74%) | $6.88 | $6.72 | 8.38 M | $5.20 B |
| 04/08/2026 | $6.75 | $6.84 (1.33%) | $6.91 | $6.75 | 8.93 M | $5.21 B |
| 04/07/2026 | $6.62 | $6.60 (-0.3%) | $6.65 | $6.51 | 8.49 M | $5.03 B |
| 04/06/2026 | $6.59 | $6.66 (1.06%) | $6.70 | $6.59 | 8.03 M | $5.07 B |
| 04/02/2026 | $6.46 | $6.62 (2.48%) | $6.63 | $6.43 | 9.72 M | $5.04 B |
| 04/01/2026 | $6.59 | $6.55 (-0.61%) | $6.67 | $6.52 | 10.70 M | $4.99 B |
| 03/31/2026 | $6.57 | $6.57 (0%) | $6.69 | $6.46 | 9.74 M | $5.01 B |
| 03/30/2026 | $6.51 | $6.47 (-0.61%) | $6.60 | $6.43 | 9.74 M | $4.93 B |
| 03/27/2026 | $6.56 | $6.46 (-1.52%) | $6.60 | $6.43 | 7.60 M | $4.92 B |
| 03/26/2026 | $6.53 | $6.62 (1.38%) | $6.68 | $6.53 | 7.99 M | $5.04 B |
| 03/25/2026 | $6.66 | $6.61 (-0.75%) | $6.71 | $6.48 | 9.16 M | $5.04 B |
| 03/24/2026 | $6.50 | $6.54 (0.62%) | $6.58 | $6.50 | 8.14 M | $4.98 B |
| 03/23/2026 | $6.68 | $6.57 (-1.65%) | $6.69 | $6.56 | 8.86 M | $5.01 B |
| 03/20/2026 | $6.59 | $6.51 (-1.21%) | $6.62 | $6.48 | 16.44 M | $4.96 B |
| 03/19/2026 | $6.45 | $6.59 (2.17%) | $6.65 | $6.45 | 9.21 M | $5.02 B |
| 03/18/2026 | $6.63 | $6.54 (-1.36%) | $6.68 | $6.52 | 12.34 M | $4.98 B |
| 03/17/2026 | $6.56 | $6.70 (2.13%) | $6.78 | $6.56 | 9.94 M | $5.11 B |
| 03/16/2026 | $6.49 | $6.55 (0.92%) | $6.63 | $6.46 | 9.08 M | $4.99 B |
| 03/13/2026 | $6.45 | $6.41 (-0.62%) | $6.51 | $6.38 | 9.90 M | $4.88 B |
| 03/12/2026 | $6.42 | $6.38 (-0.62%) | $6.56 | $6.35 | 13.79 M | $4.86 B |
| 03/11/2026 | $6.63 | $6.56 (-1.06%) | $6.69 | $6.44 | 12.02 M | $5.00 B |
| 03/10/2026 | $6.55 | $6.65 (1.53%) | $6.74 | $6.54 | 15.62 M | $5.07 B |
| 03/09/2026 | $6.39 | $6.53 (2.19%) | $6.54 | $6.25 | 12.70 M | $4.98 B |
| 03/06/2026 | $6.64 | $6.55 (-1.36%) | $6.66 | $6.41 | 12.94 M | $4.99 B |
| 03/05/2026 | $6.78 | $6.74 (-0.59%) | $6.83 | $6.70 | 13.52 M | $5.14 B |
| 03/04/2026 | $6.91 | $6.84 (-1.01%) | $7.02 | $6.83 | 10.37 M | $5.21 B |
| 03/03/2026 | $7.02 | $6.85 (-2.42%) | $7.02 | $6.67 | 12.58 M | $5.22 B |
| 03/02/2026 | $6.94 | $7.12 (2.59%) | $7.39 | $6.65 | 20.69 M | $5.43 B |
| 02/27/2026 | $8.02 | $8.02 (0%) | $8.08 | $7.97 | 8.17 M | $6.11 B |
| 02/26/2026 | $7.96 | $8.11 (1.88%) | $8.14 | $7.96 | 7.29 M | $6.18 B |
| 02/25/2026 | $7.90 | $7.95 (0.63%) | $7.95 | $7.83 | 5.95 M | $6.51 B |
| 02/24/2026 | $7.80 | $7.88 (1.03%) | $7.97 | $7.78 | 8.15 M | $6.46 B |
| 02/23/2026 | $7.88 | $7.75 (-1.65%) | $7.91 | $7.70 | 5.73 M | $6.35 B |
| 02/20/2026 | $7.86 | $7.91 (0.64%) | $7.96 | $7.81 | 8.10 M | $6.48 B |
| 02/19/2026 | $7.82 | $7.89 (0.9%) | $7.89 | $7.78 | 6.18 M | $6.47 B |
| 02/18/2026 | $7.74 | $7.86 (1.55%) | $7.87 | $7.73 | 7.13 M | $6.44 B |
| 02/17/2026 | $7.77 | $7.75 (-0.26%) | $7.80 | $7.54 | 10.60 M | $6.35 B |
| 02/13/2026 | $7.68 | $7.74 (0.78%) | $7.81 | $7.59 | 11.68 M | $6.34 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.
