ADT Inc. (ADT)
NYSE: ADT
· Real-Time Price · USD
8.11
-0.12 (-1.46%)
At close: Jun 13, 2025, 3:59 PM
8.14
0.43%
After-hours: Jun 13, 2025, 07:11 PM EDT
ADT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.19 | 8.20 | 8.09 | 8.11 | 8.11 | n/a | 10,050,007 |
| Jun 12, 2025 | 8.14 | 8.28 | 8.10 | 8.23 | 8.23 | 1.48% | 10,151,200 |
| Jun 11, 2025 | 8.32 | 8.42 | 8.20 | 8.22 | 8.16 | -0.12% | 23,205,030 |
| Jun 10, 2025 | 8.28 | 8.38 | 8.27 | 8.34 | 8.28 | 1.46% | 23,381,700 |
| Jun 9, 2025 | 8.38 | 8.43 | 8.13 | 8.24 | 8.18 | -1.20% | 20,137,700 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.