ADT Inc. (ADT)
NYSE: ADT
· Real-Time Price · USD
8.63
-0.04 (-0.46%)
At close: Aug 15, 2025, 11:59 AM
ADT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.70 | 8.76 | 8.60 | 8.67 | 8.67 | -1.25% | 6,815,551 |
| Aug 13, 2025 | 8.50 | 8.81 | 8.49 | 8.78 | 8.78 | 3.17% | 18,287,799 |
| Aug 12, 2025 | 8.37 | 8.52 | 8.34 | 8.51 | 8.51 | 1.67% | 10,188,331 |
| Aug 11, 2025 | 8.43 | 8.48 | 8.34 | 8.37 | 8.37 | -0.59% | 7,766,204 |
| Aug 8, 2025 | 8.46 | 8.48 | 8.39 | 8.42 | 8.42 | -0.36% | 9,323,426 |
| Aug 7, 2025 | 8.63 | 8.65 | 8.40 | 8.45 | 8.45 | -1.52% | 8,175,832 |
| Aug 6, 2025 | 8.41 | 8.58 | 8.39 | 8.58 | 8.58 | 2.14% | 11,810,016 |
| Aug 5, 2025 | 8.47 | 8.49 | 8.33 | 8.40 | 8.40 | -0.59% | 12,582,100 |
| Aug 4, 2025 | 8.35 | 8.45 | 8.34 | 8.45 | 8.45 | 1.81% | 14,912,889 |
| Aug 1, 2025 | 8.34 | 8.38 | 8.15 | 8.30 | 8.30 | -0.60% | 17,647,110 |
| Jul 31, 2025 | 8.35 | 8.43 | 8.34 | 8.35 | 8.35 | -0.12% | 12,377,184 |
| Jul 30, 2025 | 8.33 | 8.39 | 8.33 | 8.36 | 8.36 | 0.24% | 13,872,911 |
| Jul 29, 2025 | 8.38 | 8.49 | 8.33 | 8.34 | 8.34 | -0.24% | 22,943,730 |
| Jul 28, 2025 | 8.47 | 8.47 | 8.34 | 8.36 | 8.36 | -0.95% | 17,446,800 |
| Jul 25, 2025 | 8.48 | 8.69 | 8.35 | 8.44 | 8.44 | -2.65% | 38,555,200 |
| Jul 24, 2025 | 8.37 | 8.80 | 8.29 | 8.67 | 8.67 | 2.85% | 25,719,300 |
| Jul 23, 2025 | 8.43 | 8.48 | 8.29 | 8.43 | 8.43 | -0.12% | 12,848,445 |
| Jul 22, 2025 | 8.47 | 8.49 | 8.39 | 8.44 | 8.44 | 0.12% | 7,790,600 |
| Jul 21, 2025 | 8.49 | 8.54 | 8.37 | 8.43 | 8.43 | -0.24% | 5,511,754 |
| Jul 18, 2025 | 8.51 | 8.51 | 8.42 | 8.45 | 8.45 | -0.59% | 7,545,438 |