5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
+11.76%
6 MONTH PERFORMANCE
+16.76%
YEAR-TO-DATE PERFORMANCE
+20.98%
1 YEAR PERFORMANCE
+14.68%
ADT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $8.21 | $8.41 (2.38%) | $8.41 | $8.18 | 9.32 M | |
| 06/13/2025 | $8.19 | $8.11 (-0.98%) | $8.20 | $8.09 | 10.06 M | $7.00 B |
| 06/12/2025 | $8.14 | $8.23 (1.11%) | $8.28 | $8.10 | 10.15 M | $7.10 B |
| 06/11/2025 | $8.32 | $8.22 (-1.2%) | $8.42 | $8.20 | 23.21 M | $7.09 B |
| 06/10/2025 | $8.28 | $8.34 (0.72%) | $8.38 | $8.27 | 23.38 M | $7.20 B |
| 06/09/2025 | $8.38 | $8.24 (-1.67%) | $8.43 | $8.13 | 20.14 M | $7.11 B |
| 06/06/2025 | $8.31 | $8.43 (1.44%) | $8.46 | $8.25 | 22.56 M | $7.27 B |
| 06/05/2025 | $8.59 | $8.25 (-3.96%) | $8.59 | $8.24 | 20.90 M | $7.12 B |
| 06/04/2025 | $8.60 | $8.60 (0%) | $8.72 | $8.57 | 34.01 M | $7.42 B |
| 06/03/2025 | $8.53 | $8.59 (0.7%) | $8.60 | $8.34 | 33.61 M | $7.41 B |
| 06/02/2025 | $8.27 | $8.55 (3.39%) | $8.57 | $8.27 | 23.53 M | $7.38 B |
| 05/30/2025 | $8.22 | $8.32 (1.22%) | $8.34 | $8.21 | 14.58 M | $7.18 B |
| 05/29/2025 | $8.29 | $8.27 (-0.24%) | $8.30 | $8.20 | 9.88 M | $7.14 B |
| 05/28/2025 | $8.25 | $8.21 (-0.48%) | $8.31 | $8.21 | 15.35 M | $7.08 B |
| 05/27/2025 | $8.28 | $8.29 (0.12%) | $8.33 | $8.16 | 15.72 M | $7.15 B |
| 05/23/2025 | $8.08 | $8.22 (1.73%) | $8.24 | $8.04 | 20.75 M | $7.09 B |
| 05/22/2025 | $8.41 | $8.15 (-3.09%) | $8.44 | $8.14 | 15.25 M | $7.03 B |
| 05/21/2025 | $8.40 | $8.46 (0.71%) | $8.56 | $8.40 | 21.66 M | $7.30 B |
| 05/20/2025 | $8.51 | $8.51 (0%) | $8.65 | $8.47 | 30.38 M | $7.34 B |
| 05/19/2025 | $8.52 | $8.54 (0.23%) | $8.59 | $8.49 | 12.10 M | $7.37 B |
| 05/16/2025 | $8.46 | $8.59 (1.54%) | $8.60 | $8.45 | 16.53 M | $7.41 B |
| 05/15/2025 | $8.35 | $8.47 (1.44%) | $8.54 | $8.35 | 18.87 M | $7.31 B |
| 05/14/2025 | $8.50 | $8.38 (-1.41%) | $8.53 | $8.35 | 22.32 M | $7.23 B |
| 05/13/2025 | $8.60 | $8.55 (-0.58%) | $8.71 | $8.52 | 28.82 M | $7.38 B |
| 05/12/2025 | $8.53 | $8.41 (-1.41%) | $8.59 | $8.35 | 19.71 M | $7.26 B |
| 05/09/2025 | $8.31 | $8.33 (0.24%) | $8.35 | $8.23 | 19.44 M | $7.19 B |
| 05/08/2025 | $8.32 | $8.30 (-0.24%) | $8.42 | $8.23 | 25.86 M | $7.16 B |
| 05/07/2025 | $8.25 | $8.28 (0.36%) | $8.44 | $8.22 | 27.65 M | $7.14 B |
| 05/06/2025 | $8.05 | $8.21 (1.99%) | $8.26 | $8.05 | 24.76 M | $7.08 B |
| 05/05/2025 | $8.08 | $8.13 (0.62%) | $8.21 | $8.07 | 21.96 M | $7.01 B |
| 05/02/2025 | $8.08 | $8.15 (0.87%) | $8.15 | $8.04 | 14.46 M | $7.03 B |
| 05/01/2025 | $8.02 | $8.01 (-0.12%) | $8.08 | $7.95 | 20.38 M | $6.91 B |
| 04/30/2025 | $7.89 | $8.02 (1.65%) | $8.02 | $7.81 | 21.98 M | $6.92 B |
| 04/29/2025 | $7.93 | $7.98 (0.63%) | $8.07 | $7.93 | 21.29 M | $6.88 B |
| 04/28/2025 | $7.90 | $7.95 (0.63%) | $7.99 | $7.84 | 18.52 M | $6.86 B |
| 04/25/2025 | $7.81 | $7.85 (0.51%) | $7.96 | $7.73 | 21.22 M | $6.77 B |
| 04/24/2025 | $7.78 | $7.75 (-0.39%) | $7.95 | $7.56 | 22.04 M | $6.26 B |
| 04/23/2025 | $7.95 | $7.91 (-0.5%) | $8.11 | $7.86 | 20.33 M | $6.39 B |
| 04/22/2025 | $7.76 | $7.85 (1.16%) | $7.89 | $7.74 | 9.67 M | $6.34 B |
| 04/21/2025 | $7.78 | $7.68 (-1.29%) | $7.85 | $7.57 | 17.10 M | $6.21 B |
| 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 |
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.
