ADT Inc. (ADT)
NYSE: ADT
· Real-Time Price · USD
8.63
-0.07 (-0.80%)
At close: Sep 08, 2025, 3:59 PM
8.69
0.75%
Pre-market: Sep 09, 2025, 08:12 AM EDT
ADT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.74 | 8.74 | 8.62 | 8.62 | 8.62 | -0.92% | 7,329,024 |
| Sep 5, 2025 | 8.82 | 8.89 | 8.68 | 8.70 | 8.70 | -1.36% | 19,527,100 |
| Sep 4, 2025 | 8.73 | 8.85 | 8.69 | 8.82 | 8.82 | 1.73% | 13,204,600 |
| Sep 3, 2025 | 8.57 | 8.69 | 8.56 | 8.67 | 8.67 | 0.93% | 10,774,438 |
| Sep 2, 2025 | 8.66 | 8.70 | 8.57 | 8.59 | 8.59 | -1.38% | 9,622,345 |
| Aug 29, 2025 | 8.68 | 8.77 | 8.67 | 8.71 | 8.71 | 0.35% | 7,020,102 |
| Aug 28, 2025 | 8.75 | 8.75 | 8.60 | 8.68 | 8.68 | -0.91% | 7,976,211 |
| Aug 27, 2025 | 8.67 | 8.79 | 8.66 | 8.76 | 8.76 | 0.92% | 9,273,400 |
| Aug 26, 2025 | 8.77 | 8.80 | 8.67 | 8.68 | 8.68 | -0.91% | 10,801,938 |
| Aug 25, 2025 | 8.82 | 8.84 | 8.75 | 8.76 | 8.76 | -0.57% | 6,448,100 |
| Aug 22, 2025 | 8.68 | 8.86 | 8.65 | 8.81 | 8.81 | 1.97% | 7,939,198 |
| Aug 21, 2025 | 8.67 | 8.76 | 8.60 | 8.64 | 8.64 | -0.92% | 8,884,200 |
| Aug 20, 2025 | 8.86 | 8.86 | 8.69 | 8.72 | 8.72 | -1.25% | 11,755,449 |
| Aug 19, 2025 | 8.68 | 8.85 | 8.66 | 8.83 | 8.83 | 2.08% | 9,449,673 |
| Aug 18, 2025 | 8.64 | 8.68 | 8.59 | 8.65 | 8.65 | -0.35% | 5,698,651 |
| Aug 15, 2025 | 8.69 | 8.73 | 8.57 | 8.68 | 8.68 | 0.12% | 9,315,982 |
| Aug 14, 2025 | 8.70 | 8.76 | 8.60 | 8.67 | 8.67 | -1.25% | 7,516,656 |
| 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 |