ADT Inc. (ADT)
NYSE: ADT
· Real-Time Price · USD
8.79
-0.02 (-0.23%)
At close: Sep 29, 2025, 3:59 PM
8.77
-0.28%
After-hours: Sep 29, 2025, 07:55 PM EDT
ADT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.82 | 8.86 | 8.76 | 8.79 | 8.79 | -0.23% | 5,486,809 |
| Sep 26, 2025 | 8.65 | 8.81 | 8.62 | 8.81 | 8.81 | 2.44% | 9,363,720 |
| Sep 25, 2025 | 8.55 | 8.63 | 8.49 | 8.60 | 8.60 | 0.12% | 8,521,200 |
| Sep 24, 2025 | 8.61 | 8.64 | 8.55 | 8.59 | 8.59 | 0.12% | 7,826,000 |
| Sep 23, 2025 | 8.76 | 8.81 | 8.58 | 8.58 | 8.58 | -1.83% | 7,214,500 |
| Sep 22, 2025 | 8.59 | 8.78 | 8.57 | 8.74 | 8.74 | 1.98% | 11,472,700 |
| Sep 19, 2025 | 8.69 | 8.72 | 8.55 | 8.57 | 8.57 | -0.92% | 22,313,918 |
| Sep 18, 2025 | 8.62 | 8.67 | 8.56 | 8.65 | 8.65 | 0.46% | 11,566,583 |
| Sep 17, 2025 | 8.71 | 8.81 | 8.60 | 8.61 | 8.61 | -0.81% | 8,971,948 |
| Sep 16, 2025 | 8.77 | 8.86 | 8.65 | 8.68 | 8.68 | -1.03% | 7,453,756 |
| Sep 15, 2025 | 8.88 | 8.94 | 8.75 | 8.77 | 8.77 | -0.68% | 9,333,003 |
| Sep 12, 2025 | 8.81 | 8.87 | 8.78 | 8.83 | 8.83 | -0.23% | 6,673,646 |
| Sep 11, 2025 | 8.56 | 8.86 | 8.55 | 8.85 | 8.85 | 2.91% | 12,416,300 |
| Sep 10, 2025 | 8.54 | 8.63 | 8.52 | 8.60 | 8.54 | 0.00% | 9,021,800 |
| Sep 9, 2025 | 8.60 | 8.64 | 8.57 | 8.60 | 8.54 | -0.23% | 7,018,000 |
| Sep 8, 2025 | 8.74 | 8.74 | 8.62 | 8.62 | 8.56 | -0.92% | 7,562,100 |
| Sep 5, 2025 | 8.82 | 8.89 | 8.68 | 8.70 | 8.64 | -1.36% | 19,527,100 |
| Sep 4, 2025 | 8.73 | 8.85 | 8.69 | 8.82 | 8.76 | 1.73% | 13,204,600 |
| Sep 3, 2025 | 8.57 | 8.69 | 8.56 | 8.67 | 8.61 | 0.93% | 10,774,438 |
| Sep 2, 2025 | 8.66 | 8.70 | 8.57 | 8.59 | 8.54 | -1.38% | 9,622,345 |