-
5 DAY PERFORMANCE
+7.45% -
1 MONTH PERFORMANCE
+10.97% -
3 MONTH PERFORMANCE
+7.30% -
6 MONTH PERFORMANCE
+11.60% -
YEAR-TO-DATE PERFORMANCE
+14.22% -
1 YEAR PERFORMANCE
+32.26%
ADT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $7.70 | $7.81 (1.43%) | $7.85 | $7.69 | 5.46 M | $7.07 B |
| 11/07/2024 | $7.59 | $7.76 (2.24%) | $7.78 | $7.59 | 6.74 M | $7.02 B |
| 11/06/2024 | $7.50 | $7.63 (1.73%) | $7.63 | $7.36 | 9.50 M | $6.91 B |
| 11/05/2024 | $7.27 | $7.36 (1.24%) | $7.38 | $7.27 | 6.78 M | $6.66 B |
| 11/04/2024 | $7.20 | $7.32 (1.67%) | $7.37 | $7.18 | 7.88 M | $6.63 B |
| 11/01/2024 | $7.23 | $7.25 (0.28%) | $7.30 | $7.18 | 8.86 M | $6.56 B |
| 10/31/2024 | $7.37 | $7.20 (-2.31%) | $7.38 | $7.17 | 8.81 M | $6.52 B |
| 10/30/2024 | $7.34 | $7.37 (0.41%) | $7.45 | $7.32 | 5.53 M | $6.67 B |
| 10/29/2024 | $7.34 | $7.35 (0.14%) | $7.37 | $7.26 | 17.91 M | $6.65 B |
| 10/28/2024 | $7.42 | $7.37 (-0.67%) | $7.46 | $7.29 | 39.91 M | $6.67 B |
| 10/25/2024 | $8.20 | $7.88 (-3.9%) | $8.25 | $7.83 | 14.80 M | $6.71 B |
| 10/24/2024 | $7.38 | $8.14 (10.3%) | $8.25 | $7.27 | 29.08 M | $6.94 B |
| 10/23/2024 | $7.00 | $6.92 (-1.14%) | $7.02 | $6.84 | 6.38 M | $5.90 B |
| 10/22/2024 | $6.92 | $6.96 (0.58%) | $7.05 | $6.88 | 7.41 M | $5.93 B |
| 10/21/2024 | $7.05 | $6.95 (-1.42%) | $7.10 | $6.94 | 5.76 M | $5.92 B |
| 10/18/2024 | $7.05 | $7.09 (0.57%) | $7.11 | $6.99 | 3.92 M | $6.40 B |
| 10/17/2024 | $7.00 | $7.02 (0.29%) | $7.04 | $6.87 | 4.97 M | $6.34 B |
| 10/16/2024 | $6.92 | $7.00 (1.16%) | $7.05 | $6.91 | 3.85 M | $6.32 B |
| 10/15/2024 | $6.85 | $6.86 (0.15%) | $6.95 | $6.84 | 3.58 M | $6.19 B |
| 10/14/2024 | $6.84 | $6.87 (0.44%) | $6.90 | $6.81 | 3.31 M | $6.20 B |
| 10/11/2024 | $6.71 | $6.88 (2.53%) | $6.91 | $6.71 | 4.80 M | $6.21 B |
| 10/10/2024 | $6.97 | $6.71 (-3.73%) | $6.99 | $6.68 | 5.64 M | $6.06 B |
| 10/09/2024 | $7.03 | $7.03 (0%) | $7.07 | $6.94 | 3.58 M | $6.35 B |
| 10/08/2024 | $7.11 | $7.02 (-1.27%) | $7.13 | $7.01 | 3.89 M | $6.34 B |
| 10/07/2024 | $7.17 | $7.14 (-0.42%) | $7.21 | $7.11 | 3.24 M | $6.45 B |
| 10/04/2024 | $7.20 | $7.18 (-0.28%) | $7.23 | $7.14 | 2.90 M | $6.48 B |
| 10/03/2024 | $7.08 | $7.08 (0%) | $7.11 | $7.00 | 4.75 M | $6.39 B |
| 10/02/2024 | $7.05 | $7.11 (0.85%) | $7.14 | $7.05 | 4.25 M | $6.42 B |
| 10/01/2024 | $7.25 | $7.05 (-2.76%) | $7.25 | $7.04 | 4.76 M | $6.37 B |
| 09/30/2024 | $7.28 | $7.23 (-0.69%) | $7.29 | $7.16 | 3.59 M | $6.53 B |
| 09/27/2024 | $7.39 | $7.30 (-1.22%) | $7.43 | $7.30 | 3.25 M | $6.59 B |
| 09/26/2024 | $7.24 | $7.35 (1.52%) | $7.36 | $7.23 | 3.42 M | $6.64 B |
| 09/25/2024 | $7.23 | $7.14 (-1.24%) | $7.23 | $7.06 | 3.24 M | $6.45 B |
| 09/24/2024 | $7.31 | $7.25 (-0.82%) | $7.33 | $7.21 | 3.54 M | $6.55 B |
| 09/23/2024 | $7.29 | $7.30 (0.14%) | $7.42 | $7.19 | 6.57 M | $6.59 B |
| 09/20/2024 | $7.26 | $7.25 (-0.14%) | $7.31 | $7.18 | 16.07 M | $6.55 B |
| 09/19/2024 | $7.43 | $7.37 (-0.81%) | $7.46 | $7.36 | 4.23 M | $6.66 B |
| 09/18/2024 | $7.17 | $7.27 (1.39%) | $7.40 | $7.16 | 6.41 M | $6.56 B |
| 09/17/2024 | $7.12 | $7.17 (0.7%) | $7.27 | $7.09 | 4.95 M | $6.47 B |
| 09/16/2024 | $7.03 | $7.04 (0.14%) | $7.10 | $6.98 | 5.45 M | $6.36 B |
| 09/13/2024 | $6.95 | $7.00 (0.72%) | $7.04 | $6.93 | 4.42 M | $6.32 B |
| 09/12/2024 | $6.90 | $6.92 (0.29%) | $6.95 | $6.86 | 4.71 M | $6.25 B |
| 09/11/2024 | $7.02 | $6.90 (-1.71%) | $7.03 | $6.87 | 3.79 M | $6.23 B |
| 09/10/2024 | $7.03 | $7.05 (0.28%) | $7.09 | $6.91 | 3.33 M | $6.37 B |
| 09/09/2024 | $7.01 | $7.06 (0.71%) | $7.11 | $7.00 | 3.51 M | $6.38 B |
| 09/06/2024 | $7.25 | $7.01 (-3.31%) | $7.28 | $6.99 | 2.97 M | $6.33 B |
| 09/05/2024 | $7.22 | $7.25 (0.42%) | $7.26 | $7.16 | 3.14 M | $6.55 B |
| 09/04/2024 | $7.10 | $7.17 (0.99%) | $7.22 | $7.10 | 4.22 M | $6.47 B |
| 09/03/2024 | $7.23 | $7.14 (-1.24%) | $7.32 | $7.11 | 2.64 M | $6.45 B |
| 08/30/2024 | $7.42 | $7.29 (-1.75%) | $7.42 | $7.22 | 2.61 M | $6.58 B |
| 08/29/2024 | $7.42 | $7.36 (-0.81%) | $7.44 | $7.32 | 2.32 M | $6.65 B |
| 08/28/2024 | $7.38 | $7.36 (-0.27%) | $7.43 | $7.30 | 2.30 M | $6.65 B |
| 08/27/2024 | $7.41 | $7.45 (0.54%) | $7.47 | $7.37 | 2.38 M | $6.73 B |
| 08/26/2024 | $7.54 | $7.41 (-1.72%) | $7.54 | $7.37 | 2.87 M | $6.69 B |
| 08/23/2024 | $7.38 | $7.49 (1.49%) | $7.58 | $7.38 | 3.59 M | $6.76 B |
| 08/22/2024 | $7.41 | $7.36 (-0.67%) | $7.44 | $7.33 | 2.55 M | $6.65 B |
| 08/21/2024 | $7.39 | $7.41 (0.27%) | $7.44 | $7.31 | 2.79 M | $6.69 B |
| 08/20/2024 | $7.58 | $7.37 (-2.77%) | $7.62 | $7.35 | 3.55 M | $6.66 B |
| 08/19/2024 | $7.48 | $7.59 (1.47%) | $7.60 | $7.45 | 2.81 M | $6.85 B |
| 08/16/2024 | $7.37 | $7.48 (1.49%) | $7.52 | $7.35 | 3.11 M | $6.75 B |
| 08/15/2024 | $7.30 | $7.36 (0.82%) | $7.37 | $7.22 | 2.95 M | $6.65 B |
| 08/14/2024 | $7.19 | $7.18 (-0.14%) | $7.24 | $7.10 | 3.88 M | $6.48 B |
| 08/13/2024 | $7.22 | $7.19 (-0.42%) | $7.26 | $7.12 | 3.52 M | $6.49 B |
| 08/12/2024 | $7.21 | $7.17 (-0.55%) | $7.31 | $7.14 | 3.31 M | $6.47 B |
| 08/09/2024 | $7.25 | $7.22 (-0.41%) | $7.27 | $7.14 | 4.18 M | $6.52 B |
| 08/08/2024 | $7.15 | $7.26 (1.54%) | $7.27 | $7.13 | 3.71 M | $6.56 B |