ADT Inc. (ADT)
8.08
-0.30 (-3.58%)
At close: Apr 03, 2025, 1:58 PM
ADT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.09 | 8.39 | 8.08 | 8.38 | 0.22 | 2.70% | 15,748,480 |
| Apr 1, 2025 | 8.16 | 8.21 | 8.02 | 8.16 | 0.02 | 0.25% | 16,011,238 |
| Mar 31, 2025 | 8.01 | 8.25 | 7.97 | 8.14 | 0.04 | 0.49% | 15,284,300 |
| Mar 28, 2025 | 8.19 | 8.21 | 8.00 | 8.10 | -0.13 | -1.58% | 15,522,008 |
| Mar 27, 2025 | 8.17 | 8.26 | 8.15 | 8.23 | 0.06 | 0.73% | 9,674,800 |
| Mar 26, 2025 | 8.25 | 8.27 | 8.15 | 8.17 | -0.04 | -0.49% | 11,982,800 |
| Mar 25, 2025 | 8.16 | 8.25 | 8.12 | 8.21 | 0.13 | 1.61% | 21,340,120 |
| Mar 24, 2025 | 7.84 | 8.13 | 7.84 | 8.08 | 0.30 | 3.86% | 12,554,468 |
| Mar 21, 2025 | 7.74 | 7.89 | 7.68 | 7.78 | 0.02 | 0.26% | 61,629,126 |
| Mar 20, 2025 | 7.84 | 7.96 | 7.74 | 7.76 | -0.16 | -2.02% | 15,446,838 |
| Mar 19, 2025 | 7.60 | 7.97 | 7.58 | 7.92 | 0.34 | 4.49% | 19,574,435 |
| Mar 18, 2025 | 7.54 | 7.60 | 7.48 | 7.58 | 0.03 | 0.40% | 13,852,040 |
| Mar 17, 2025 | 7.49 | 7.62 | 7.47 | 7.55 | 0.07 | 0.94% | 13,586,775 |
| Mar 14, 2025 | 7.38 | 7.50 | 7.38 | 7.48 | 0.16 | 2.19% | 12,986,100 |
| Mar 13, 2025 | 7.50 | 7.53 | 7.31 | 7.32 | -0.20 | -2.66% | 13,478,900 |
| Mar 12, 2025 | 7.57 | 7.62 | 7.37 | 7.52 | -0.05 | -0.66% | 19,249,100 |
| Mar 11, 2025 | 7.60 | 7.79 | 7.41 | 7.57 | -0.12 | -1.56% | 22,180,145 |
| Mar 10, 2025 | 7.73 | 7.89 | 7.63 | 7.69 | -0.11 | -1.41% | 21,363,200 |
| Mar 7, 2025 | 7.67 | 7.80 | 7.63 | 7.80 | 0.10 | 1.30% | 23,615,900 |
| Mar 6, 2025 | 7.64 | 7.76 | 7.60 | 7.70 | 0.00 | 0.00% | 17,072,929 |
| Mar 5, 2025 | 7.66 | 7.72 | 7.61 | 7.70 | 0.11 | 1.45% | 18,785,000 |
| Mar 4, 2025 | 7.56 | 7.68 | 7.55 | 7.59 | -0.10 | -1.30% | 15,464,800 |
| Mar 3, 2025 | 7.74 | 7.80 | 7.50 | 7.69 | -0.50 | -6.11% | 66,576,474 |
| Feb 28, 2025 | 8.16 | 8.39 | 8.04 | 8.19 | 0.07 | 0.86% | 29,954,258 |
| Feb 27, 2025 | 7.93 | 8.33 | 7.67 | 8.12 | 0.59 | 7.84% | 28,329,328 |
| Feb 26, 2025 | 7.61 | 7.64 | 7.49 | 7.53 | -0.05 | -0.66% | 13,418,912 |
| Feb 25, 2025 | 7.30 | 7.61 | 7.30 | 7.58 | 0.20 | 2.71% | 12,789,543 |
| Feb 24, 2025 | 7.37 | 7.41 | 7.28 | 7.38 | 0.03 | 0.41% | 8,520,919 |
| Feb 21, 2025 | 7.51 | 7.53 | 7.30 | 7.35 | -0.12 | -1.61% | 7,182,700 |
| Feb 20, 2025 | 7.42 | 7.50 | 7.37 | 7.47 | 0.03 | 0.40% | 5,772,328 |
| Feb 19, 2025 | 7.38 | 7.50 | 7.36 | 7.44 | -0.04 | -0.53% | 5,547,135 |
| Feb 18, 2025 | 7.60 | 7.61 | 7.45 | 7.48 | -0.09 | -1.19% | 7,215,575 |
| Feb 14, 2025 | 7.53 | 7.67 | 7.53 | 7.57 | 0.07 | 0.93% | 6,332,993 |
| Feb 13, 2025 | 7.37 | 7.52 | 7.32 | 7.50 | 0.19 | 2.60% | 8,831,148 |
| Feb 12, 2025 | 7.37 | 7.44 | 7.31 | 7.31 | -0.17 | -2.27% | 5,014,906 |
| Feb 11, 2025 | 7.33 | 7.52 | 7.31 | 7.48 | 0.10 | 1.36% | 6,621,846 |
| Feb 10, 2025 | 7.54 | 7.56 | 7.38 | 7.38 | -0.16 | -2.12% | 4,321,473 |
| Feb 7, 2025 | 7.57 | 7.62 | 7.51 | 7.54 | 0.00 | 0.00% | 5,520,923 |
| Feb 6, 2025 | 7.49 | 7.60 | 7.48 | 7.54 | 0.03 | 0.40% | 5,449,615 |
| Feb 5, 2025 | 7.75 | 7.82 | 7.47 | 7.51 | -0.26 | -3.35% | 8,303,851 |
| Feb 4, 2025 | 7.60 | 7.80 | 7.60 | 7.77 | 0.10 | 1.30% | 9,701,200 |
| Feb 3, 2025 | 7.51 | 7.74 | 7.46 | 7.67 | -0.01 | -0.13% | 8,151,858 |
| Jan 31, 2025 | 7.75 | 7.81 | 7.67 | 7.68 | -0.08 | -1.03% | 6,486,937 |
| Jan 30, 2025 | 7.68 | 7.80 | 7.68 | 7.76 | 0.16 | 2.11% | 5,480,370 |
| Jan 29, 2025 | 7.58 | 7.65 | 7.56 | 7.60 | 0.04 | 0.53% | 5,377,754 |
| Jan 28, 2025 | 7.60 | 7.67 | 7.53 | 7.56 | -0.06 | -0.79% | 6,379,029 |
| Jan 27, 2025 | 7.42 | 7.68 | 7.42 | 7.62 | 0.14 | 1.87% | 6,628,968 |
| Jan 24, 2025 | 7.42 | 7.53 | 7.41 | 7.48 | 0.08 | 1.08% | 3,837,837 |
| Jan 23, 2025 | 7.27 | 7.46 | 7.25 | 7.40 | 0.13 | 1.79% | 5,416,400 |
| Jan 22, 2025 | 7.29 | 7.34 | 7.24 | 7.27 | -0.01 | -0.14% | 3,806,259 |