ADT Inc. (ADT)
7.68
-0.51 (-6.23%)
At close: Mar 03, 2025, 3:59 PM
7.69
0.13%
After-hours: Mar 03, 2025, 07:00 PM EST
ADT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.16 | 8.39 | 8.04 | 8.19 | 0.07 | 0.86% | 29,939,700 |
| 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 |
| Jan 21, 2025 | 7.30 | 7.34 | 7.25 | 7.28 | 0.01 | 0.14% | 3,668,562 |
| Jan 17, 2025 | 7.28 | 7.29 | 7.19 | 7.27 | 0.05 | 0.69% | 4,943,500 |
| Jan 16, 2025 | 7.21 | 7.24 | 7.17 | 7.22 | 0.00 | 0.00% | 3,802,351 |
| Jan 15, 2025 | 7.25 | 7.28 | 7.17 | 7.22 | 0.14 | 1.98% | 4,852,412 |
| Jan 14, 2025 | 6.99 | 7.12 | 6.99 | 7.08 | 0.16 | 2.31% | 6,819,529 |
| Jan 13, 2025 | 6.80 | 6.92 | 6.79 | 6.92 | 0.05 | 0.73% | 5,674,277 |
| Jan 10, 2025 | 6.94 | 7.00 | 6.86 | 6.87 | -0.16 | -2.28% | 3,667,910 |
| Jan 8, 2025 | 6.95 | 7.05 | 6.93 | 7.03 | 0.03 | 0.43% | 4,957,614 |
| Jan 7, 2025 | 7.14 | 7.15 | 6.98 | 7.00 | -0.11 | -1.55% | 5,242,483 |
| Jan 6, 2025 | 7.14 | 7.25 | 7.07 | 7.11 | 0.03 | 0.42% | 5,220,473 |
| Jan 3, 2025 | 7.00 | 7.10 | 6.95 | 7.08 | 0.10 | 1.43% | 4,345,788 |
| Jan 2, 2025 | 6.96 | 7.06 | 6.92 | 6.98 | 0.07 | 1.01% | 6,633,029 |
| Dec 31, 2024 | 6.90 | 7.07 | 6.90 | 6.91 | 0.02 | 0.29% | 7,148,600 |
| Dec 30, 2024 | 6.90 | 6.98 | 6.87 | 6.89 | -0.08 | -1.15% | 5,870,700 |
| Dec 27, 2024 | 6.95 | 7.03 | 6.89 | 6.97 | -0.01 | -0.14% | 5,774,946 |
| Dec 26, 2024 | 6.87 | 7.02 | 6.87 | 6.98 | 0.11 | 1.60% | 4,636,700 |
| Dec 24, 2024 | 6.79 | 6.90 | 6.76 | 6.87 | 0.07 | 1.03% | 4,652,809 |
| Dec 23, 2024 | 6.81 | 6.85 | 6.71 | 6.80 | -0.03 | -0.44% | 4,013,648 |
| Dec 20, 2024 | 6.80 | 6.93 | 6.76 | 6.83 | 0.04 | 0.59% | 14,145,317 |
| Dec 19, 2024 | 6.87 | 6.92 | 6.76 | 6.79 | -0.04 | -0.59% | 7,000,448 |
| Dec 18, 2024 | 7.15 | 7.16 | 6.81 | 6.83 | -0.26 | -3.67% | 6,085,537 |
| Dec 17, 2024 | 7.11 | 7.20 | 7.05 | 7.09 | -0.07 | -0.98% | 6,343,337 |
| Dec 16, 2024 | 7.17 | 7.21 | 7.12 | 7.16 | -0.04 | -0.56% | 6,625,598 |