ADT Inc.

7.28
0.00 (0.00%)
At close: Jan 22, 2025, 3:59 PM
7.27
-0.07%
After-hours Jan 22, 2025, 07:00 PM EST

ADT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 7.30 7.34 7.25 7.28 0.01 0.14% 3,668,283
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
Dec 13, 2024 7.22 7.23 7.17 7.20 -0.06 -0.83% 3,202,284
Dec 12, 2024 7.38 7.42 7.23 7.26 -0.14 -1.89% 4,114,676
Dec 11, 2024 7.37 7.48 7.31 7.40 0.07 0.95% 9,047,744
Dec 10, 2024 7.38 7.42 7.27 7.33 -0.07 -0.95% 3,662,100
Dec 9, 2024 7.53 7.57 7.39 7.40 -0.13 -1.73% 3,959,299
Dec 6, 2024 7.63 7.64 7.51 7.53 -0.07 -0.92% 3,356,047
Dec 5, 2024 7.59 7.66 7.57 7.60 0.01 0.13% 3,263,408
Dec 4, 2024 7.52 7.65 7.43 7.59 0.07 0.93% 4,135,024
Dec 3, 2024 7.64 7.64 7.43 7.52 -0.11 -1.44% 4,082,496
Dec 2, 2024 7.66 7.69 7.58 7.63 0.01 0.13% 4,746,400
Nov 29, 2024 7.68 7.71 7.59 7.62 -0.04 -0.52% 2,341,600
Nov 27, 2024 7.70 7.73 7.64 7.66 -0.03 -0.39% 4,080,187
Nov 26, 2024 7.64 7.70 7.56 7.69 0.04 0.52% 4,588,156
Nov 25, 2024 7.62 7.66 7.57 7.65 0.11 1.46% 6,596,834
Nov 22, 2024 7.57 7.62 7.50 7.54 0.00 0.00% 5,349,821
Nov 21, 2024 7.57 7.58 7.48 7.54 -0.01 -0.13% 4,503,432
Nov 20, 2024 7.56 7.60 7.49 7.55 0.00 0.00% 3,477,172
Nov 19, 2024 7.48 7.56 7.43 7.55 -0.01 -0.13% 3,958,230
Nov 18, 2024 7.49 7.60 7.46 7.56 0.07 0.93% 4,742,716
Nov 15, 2024 7.45 7.54 7.40 7.49 0.00 0.00% 5,137,235
Nov 14, 2024 7.63 7.67 7.48 7.49 -0.11 -1.45% 10,702,644
Nov 13, 2024 7.62 7.71 7.59 7.60 0.00 0.00% 4,733,473
Nov 12, 2024 7.68 7.79 7.57 7.60 -0.12 -1.55% 4,649,983
Nov 11, 2024 7.85 7.86 7.70 7.72 -0.09 -1.15% 4,387,259
Nov 8, 2024 7.70 7.85 7.69 7.81 0.05 0.64% 5,455,904
Nov 7, 2024 7.59 7.78 7.59 7.76 0.13 1.70% 6,736,737
Nov 6, 2024 7.50 7.63 7.36 7.63 0.27 3.67% 9,504,500