5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
-1.53%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
-4.83%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+12.36%
ADT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.99 | $7.08 (1.29%) | $7.12 | $6.99 | 6.82 M | $6.41 B |
| 01/13/2025 | $6.80 | $6.92 (1.76%) | $6.92 | $6.79 | 5.67 M | $6.26 B |
| 01/10/2025 | $6.94 | $6.87 (-1.01%) | $7.00 | $6.86 | 3.67 M | $6.22 B |
| 01/08/2025 | $6.95 | $7.03 (1.15%) | $7.05 | $6.93 | 4.96 M | $6.36 B |
| 01/07/2025 | $7.14 | $7.00 (-1.96%) | $7.15 | $6.98 | 5.24 M | $6.34 B |
| 01/06/2025 | $7.14 | $7.11 (-0.42%) | $7.25 | $7.07 | 5.22 M | $6.44 B |
| 01/03/2025 | $7.00 | $7.08 (1.14%) | $7.10 | $6.95 | 4.35 M | $6.41 B |
| 01/02/2025 | $6.96 | $6.98 (0.29%) | $7.06 | $6.92 | 6.63 M | $6.32 B |
| 12/31/2024 | $6.90 | $6.91 (0.14%) | $7.07 | $6.90 | 7.15 M | $6.25 B |
| 12/30/2024 | $6.90 | $6.89 (-0.14%) | $6.98 | $6.87 | 5.87 M | $6.24 B |
| 12/27/2024 | $6.95 | $6.97 (0.29%) | $7.03 | $6.89 | 5.77 M | $6.31 B |
| 12/26/2024 | $6.87 | $6.98 (1.6%) | $7.02 | $6.87 | 4.64 M | $6.32 B |
| 12/24/2024 | $6.79 | $6.87 (1.18%) | $6.90 | $6.76 | 4.65 M | $6.22 B |
| 12/23/2024 | $6.81 | $6.80 (-0.15%) | $6.85 | $6.71 | 4.01 M | $6.16 B |
| 12/20/2024 | $6.80 | $6.83 (0.44%) | $6.93 | $6.76 | 14.15 M | $6.18 B |
| 12/19/2024 | $6.87 | $6.79 (-1.16%) | $6.92 | $6.76 | 7.00 M | $6.15 B |
| 12/18/2024 | $7.15 | $6.83 (-4.48%) | $7.16 | $6.81 | 6.09 M | $6.18 B |
| 12/17/2024 | $7.11 | $7.09 (-0.28%) | $7.20 | $7.05 | 6.34 M | $6.42 B |
| 12/16/2024 | $7.17 | $7.16 (-0.14%) | $7.21 | $7.12 | 6.63 M | $6.48 B |
| 12/13/2024 | $7.22 | $7.20 (-0.28%) | $7.23 | $7.17 | 3.20 M | $6.52 B |
| 12/12/2024 | $7.38 | $7.26 (-1.63%) | $7.42 | $7.23 | 4.11 M | $6.57 B |
| 12/11/2024 | $7.37 | $7.40 (0.41%) | $7.48 | $7.31 | 9.05 M | $6.70 B |
| 12/10/2024 | $7.38 | $7.33 (-0.68%) | $7.42 | $7.27 | 3.66 M | $6.64 B |
| 12/09/2024 | $7.53 | $7.40 (-1.73%) | $7.57 | $7.39 | 3.96 M | $6.70 B |
| 12/06/2024 | $7.63 | $7.53 (-1.31%) | $7.64 | $7.51 | 3.36 M | $6.82 B |
| 12/05/2024 | $7.59 | $7.60 (0.13%) | $7.66 | $7.57 | 3.26 M | $6.88 B |
| 12/04/2024 | $7.52 | $7.59 (0.93%) | $7.65 | $7.43 | 4.14 M | $6.87 B |
| 12/03/2024 | $7.64 | $7.52 (-1.57%) | $7.64 | $7.43 | 4.08 M | $6.81 B |
| 12/02/2024 | $7.66 | $7.63 (-0.39%) | $7.69 | $7.58 | 4.75 M | $6.91 B |
| 11/29/2024 | $7.68 | $7.62 (-0.78%) | $7.71 | $7.59 | 2.34 M | $6.90 B |
| 11/27/2024 | $7.70 | $7.66 (-0.52%) | $7.73 | $7.64 | 4.08 M | $6.93 B |
| 11/26/2024 | $7.64 | $7.69 (0.65%) | $7.70 | $7.56 | 4.59 M | $6.96 B |
| 11/25/2024 | $7.62 | $7.65 (0.39%) | $7.66 | $7.57 | 6.60 M | $6.92 B |
| 11/22/2024 | $7.57 | $7.54 (-0.4%) | $7.62 | $7.50 | 5.35 M | $6.83 B |
| 11/21/2024 | $7.57 | $7.54 (-0.4%) | $7.58 | $7.48 | 4.50 M | $6.83 B |
| 11/20/2024 | $7.56 | $7.55 (-0.13%) | $7.60 | $7.49 | 3.48 M | $6.83 B |
| 11/19/2024 | $7.48 | $7.55 (0.94%) | $7.56 | $7.43 | 3.96 M | $6.83 B |
| 11/18/2024 | $7.49 | $7.56 (0.93%) | $7.60 | $7.46 | 4.74 M | $6.84 B |
| 11/15/2024 | $7.45 | $7.49 (0.54%) | $7.54 | $7.40 | 5.14 M | $6.78 B |
| 11/14/2024 | $7.63 | $7.49 (-1.83%) | $7.67 | $7.48 | 10.70 M | $6.78 B |
| 11/13/2024 | $7.62 | $7.60 (-0.26%) | $7.71 | $7.59 | 4.73 M | $6.88 B |
| 11/12/2024 | $7.68 | $7.60 (-1.04%) | $7.79 | $7.57 | 4.65 M | $6.88 B |
| 11/11/2024 | $7.85 | $7.72 (-1.66%) | $7.86 | $7.70 | 4.39 M | $6.99 B |
| 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 |