5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
+8.32%
6 MONTH PERFORMANCE
+11.07%
YEAR-TO-DATE PERFORMANCE
+13.97%
1 YEAR PERFORMANCE
+27.43%
ADT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.90 | $7.87 (-0.38%) | $7.94 | $7.75 | 15.64 M | $6.66 B |
| 04/16/2025 | $7.97 | $7.88 (-1.13%) | $8.03 | $7.79 | 16.50 M | $6.67 B |
| 04/15/2025 | $8.11 | $8.02 (-1.11%) | $8.20 | $8.00 | 13.27 M | $6.79 B |
| 04/14/2025 | $7.98 | $8.06 (1%) | $8.12 | $7.91 | 11.60 M | $6.82 B |
| 04/11/2025 | $7.67 | $7.82 (1.96%) | $7.88 | $7.60 | 12.72 M | $6.62 B |
| 04/10/2025 | $7.85 | $7.69 (-2.04%) | $7.90 | $7.57 | 12.38 M | $6.51 B |
| 04/09/2025 | $7.42 | $7.96 (7.28%) | $8.04 | $7.38 | 22.30 M | $6.74 B |
| 04/08/2025 | $8.02 | $7.54 (-5.99%) | $8.05 | $7.44 | 17.92 M | $6.38 B |
| 04/07/2025 | $7.65 | $7.77 (1.57%) | $8.06 | $7.41 | 20.15 M | $6.58 B |
| 04/04/2025 | $8.07 | $7.98 (-1.12%) | $8.13 | $7.80 | 26.39 M | $6.76 B |
| 04/03/2025 | $8.10 | $8.08 (-0.25%) | $8.19 | $8.00 | 20.21 M | $6.84 B |
| 04/02/2025 | $8.09 | $8.38 (3.58%) | $8.39 | $8.08 | 15.76 M | $7.09 B |
| 04/01/2025 | $8.16 | $8.16 (0%) | $8.21 | $8.02 | 16.01 M | $6.91 B |
| 03/31/2025 | $8.01 | $8.14 (1.62%) | $8.25 | $7.97 | 15.28 M | $6.89 B |
| 03/28/2025 | $8.19 | $8.10 (-1.1%) | $8.21 | $8.00 | 15.52 M | $6.86 B |
| 03/27/2025 | $8.17 | $8.23 (0.73%) | $8.26 | $8.15 | 9.67 M | $6.97 B |
| 03/26/2025 | $8.25 | $8.17 (-0.97%) | $8.27 | $8.15 | 11.98 M | $6.92 B |
| 03/25/2025 | $8.16 | $8.21 (0.61%) | $8.25 | $8.12 | 21.34 M | $6.95 B |
| 03/24/2025 | $7.84 | $8.08 (3.06%) | $8.13 | $7.84 | 12.55 M | $6.84 B |
| 03/21/2025 | $7.74 | $7.78 (0.52%) | $7.89 | $7.68 | 61.63 M | $6.59 B |
| 03/20/2025 | $7.84 | $7.76 (-1.02%) | $7.96 | $7.74 | 15.45 M | $6.57 B |
| 03/19/2025 | $7.60 | $7.92 (4.21%) | $7.97 | $7.58 | 19.57 M | $6.70 B |
| 03/18/2025 | $7.54 | $7.58 (0.53%) | $7.60 | $7.48 | 13.85 M | $6.42 B |
| 03/17/2025 | $7.49 | $7.55 (0.8%) | $7.62 | $7.47 | 13.59 M | $6.39 B |
| 03/14/2025 | $7.38 | $7.48 (1.36%) | $7.50 | $7.38 | 12.99 M | $6.33 B |
| 03/13/2025 | $7.50 | $7.32 (-2.4%) | $7.53 | $7.31 | 13.48 M | $6.20 B |
| 03/12/2025 | $7.57 | $7.52 (-0.66%) | $7.62 | $7.37 | 19.25 M | $6.37 B |
| 03/11/2025 | $7.60 | $7.57 (-0.39%) | $7.79 | $7.41 | 22.18 M | $6.41 B |
| 03/10/2025 | $7.73 | $7.69 (-0.52%) | $7.89 | $7.63 | 21.36 M | $6.51 B |
| 03/07/2025 | $7.67 | $7.80 (1.69%) | $7.80 | $7.63 | 23.62 M | $6.60 B |
| 03/06/2025 | $7.64 | $7.70 (0.79%) | $7.76 | $7.60 | 17.07 M | $6.41 B |
| 03/05/2025 | $7.66 | $7.70 (0.52%) | $7.72 | $7.61 | 18.79 M | $6.41 B |
| 03/04/2025 | $7.56 | $7.59 (0.4%) | $7.68 | $7.55 | 15.46 M | $6.31 B |
| 03/03/2025 | $7.74 | $7.69 (-0.65%) | $7.80 | $7.50 | 66.58 M | $6.40 B |
| 02/28/2025 | $8.16 | $8.19 (0.37%) | $8.39 | $8.04 | 29.95 M | $6.81 B |
| 02/27/2025 | $7.93 | $8.12 (2.4%) | $8.33 | $7.67 | 28.33 M | $6.76 B |
| 02/26/2025 | $7.61 | $7.53 (-1.05%) | $7.64 | $7.49 | 13.42 M | $6.26 B |
| 02/25/2025 | $7.30 | $7.58 (3.84%) | $7.61 | $7.30 | 12.79 M | $6.31 B |
| 02/24/2025 | $7.37 | $7.38 (0.14%) | $7.41 | $7.28 | 8.52 M | $6.14 B |
| 02/21/2025 | $7.51 | $7.35 (-2.13%) | $7.53 | $7.30 | 7.18 M | $6.65 B |
| 02/20/2025 | $7.42 | $7.47 (0.67%) | $7.50 | $7.37 | 5.77 M | $6.76 B |
| 02/19/2025 | $7.38 | $7.44 (0.81%) | $7.50 | $7.36 | 5.55 M | $6.73 B |
| 02/18/2025 | $7.60 | $7.48 (-1.58%) | $7.61 | $7.45 | 7.22 M | $6.77 B |
| 02/14/2025 | $7.53 | $7.57 (0.53%) | $7.67 | $7.53 | 6.33 M | $6.85 B |
| 02/13/2025 | $7.37 | $7.50 (1.76%) | $7.52 | $7.32 | 8.83 M | $6.79 B |
| 02/12/2025 | $7.37 | $7.31 (-0.81%) | $7.44 | $7.31 | 5.01 M | $6.62 B |
| 02/11/2025 | $7.33 | $7.48 (2.05%) | $7.52 | $7.31 | 6.62 M | $6.77 B |
| 02/10/2025 | $7.54 | $7.38 (-2.12%) | $7.56 | $7.38 | 4.32 M | $6.68 B |
| 02/07/2025 | $7.57 | $7.54 (-0.4%) | $7.62 | $7.51 | 5.52 M | $6.83 B |
| 02/06/2025 | $7.49 | $7.54 (0.67%) | $7.60 | $7.48 | 5.45 M | $6.83 B |
| 02/05/2025 | $7.75 | $7.51 (-3.1%) | $7.82 | $7.47 | 8.30 M | $6.80 B |
| 02/04/2025 | $7.60 | $7.77 (2.24%) | $7.80 | $7.60 | 9.70 M | $7.03 B |
| 02/03/2025 | $7.51 | $7.67 (2.13%) | $7.74 | $7.46 | 8.15 M | $6.94 B |
| 01/31/2025 | $7.75 | $7.68 (-0.9%) | $7.81 | $7.67 | 6.49 M | $6.95 B |
| 01/30/2025 | $7.68 | $7.76 (1.04%) | $7.80 | $7.68 | 5.48 M | $7.02 B |
| 01/29/2025 | $7.58 | $7.60 (0.26%) | $7.65 | $7.56 | 5.38 M | $6.88 B |
| 01/28/2025 | $7.60 | $7.56 (-0.53%) | $7.67 | $7.53 | 6.38 M | $6.84 B |
| 01/27/2025 | $7.42 | $7.62 (2.7%) | $7.68 | $7.42 | 6.63 M | $6.90 B |
| 01/24/2025 | $7.42 | $7.48 (0.81%) | $7.53 | $7.41 | 3.84 M | $6.77 B |
| 01/23/2025 | $7.27 | $7.40 (1.79%) | $7.46 | $7.25 | 5.42 M | $6.70 B |
| 01/22/2025 | $7.29 | $7.27 (-0.27%) | $7.34 | $7.24 | 3.81 M | $6.58 B |
| 01/21/2025 | $7.30 | $7.28 (-0.27%) | $7.34 | $7.25 | 3.67 M | $6.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
