Education
About Us
Working with TipRanks
Follow Us
Adt Inc (ADT)
NYSE:ADT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
8.09
8.16
8.06
8.14
8.14
+0.74%
2,351,299
0.34
Dec 24, 2025
8.06
8.09
8.02
8.08
8.08
+0.25%
2,070,137
0.29
Dec 23, 2025
8.15
8.16
8.05
8.06
8.06
-0.86%
3,401,471
0.48
Dec 22, 2025
8.12
8.20
8.11
8.13
8.13
0.00%
3,404,249
0.47
Dec 19, 2025
8.12
8.14
8.05
8.13
8.13
-0.12%
9,981,767
1.39
Dec 18, 2025
8.18
8.24
8.11
8.14
8.14
-0.12%
5,544,878
0.74
Dec 17, 2025
8.05
8.23
7.97
8.15
8.15
+0.12%
7,100,756
0.94
Dec 16, 2025
8.25
8.28
8.13
8.14
8.14
-0.61%
5,344,561
0.70
Dec 15, 2025
8.21
8.23
8.10
8.19
8.19
+0.37%
7,531,732
0.99
Dec 12, 2025
8.16
8.18
8.06
8.16
8.16
+0.37%
6,585,500
0.86
Dec 11, 2025
8.06
8.16
8.06
8.13
8.13
+1.06%
4,815,776
0.63
Dec 10, 2025
8.00
8.15
7.98
8.10
8.04
+1.95%
9,908,710
1.29
Dec 09, 2025
8.04
8.10
7.97
8.00
7.94
+0.31%
5,156,720
0.66
Dec 08, 2025
8.15
8.15
8.01
8.03
7.98
-1.16%
5,494,036
0.71
Dec 05, 2025
8.12
8.18
8.09
8.18
8.12
+1.56%
6,429,442
0.82
Dec 04, 2025
8.17
8.21
8.10
8.11
8.05
+0.32%
4,297,575
0.53
Dec 03, 2025
8.15
8.27
8.12
8.14
8.08
+0.94%
4,818,094
0.59
Dec 02, 2025
8.16
8.20
8.11
8.12
8.06
+0.93%
8,235,068
1.00
Dec 01, 2025
8.16
8.26
8.09
8.10
8.04
-1.14%
9,512,570
1.16
Nov 28, 2025
8.18
8.27
8.15
8.25
8.19
+1.80%
3,965,877
0.48
Nov 26, 2025
8.07
8.20
8.05
8.16
8.10
+1.81%
7,093,897
0.86
Nov 25, 2025
7.89
8.07
7.89
8.07
8.02
+2.99%
5,872,728
0.70
Nov 24, 2025
7.91
7.93
7.85
7.89
7.84
+0.56%
8,492,930
1.01
Nov 21, 2025
7.82
7.97
7.79
7.90
7.85
+1.97%
6,209,361
0.74
Nov 20, 2025
7.90
7.95
7.79
7.80
7.75
-0.08%
6,136,707
0.73
Nov 19, 2025
8.00
8.05
7.85
7.86
7.81
-0.69%
5,713,707
0.68
Nov 18, 2025
8.00
8.06
7.95
7.97
7.92
-0.06%
5,207,887
0.61
Nov 17, 2025
8.25
8.26
8.02
8.03
7.98
-2.11%
6,319,083
0.73
Nov 14, 2025
8.37
8.40
8.25
8.26
8.20
-0.76%
6,733,074
0.78
Nov 13, 2025
8.31
8.50
8.31
8.38
8.32
+1.54%
9,891,608
1.15
Nov 12, 2025
8.12
8.32
8.12
8.31
8.25
+3.05%
10,579,930
1.24
Nov 11, 2025
8.18
8.21
8.10
8.12
8.06
+0.57%
6,784,539
0.78
Nov 10, 2025
8.28
8.35
8.12
8.13
8.07
-1.01%
9,319,622
1.07
Nov 07, 2025
8.14
8.28
8.11
8.27
8.21
+2.05%
8,975,826
1.03
Nov 06, 2025
8.12
8.20
8.06
8.16
8.10
+1.19%
9,551,542
1.10
Nov 05, 2025
8.08
8.19
7.99
8.12
8.06
+1.18%
12,931,870
1.50
Nov 04, 2025
8.48
8.55
7.76
8.08
8.02
-7.45%
16,340,440
1.91
Nov 03, 2025
8.88
8.89
8.69
8.79
8.73
+0.13%
10,062,540
1.17
Oct 31, 2025
8.75
8.86
8.70
8.84
8.78
+1.84%
5,699,132
0.65
Oct 30, 2025
8.59
8.76
8.57
8.74
8.68
+2.45%
6,813,409
0.76
Oct 29, 2025
8.64
8.65
8.54
8.59
8.53
-0.69%
5,925,047
0.66
Oct 28, 2025
8.75
8.76
8.66
8.71
8.65
+0.35%
4,803,890
0.52
Oct 27, 2025
8.79
8.85
8.73
8.74
8.68
+0.46%
5,669,950
0.60
Oct 24, 2025
8.77
8.79
8.74
8.76
8.70
+1.27%
4,275,715
0.44
Oct 23, 2025
8.75
8.81
8.67
8.71
8.65
+0.23%
5,223,098
0.51
Oct 22, 2025
8.70
8.77
8.65
8.75
8.69
+1.27%
6,866,550
0.66
Oct 21, 2025
8.57
8.72
8.57
8.70
8.64
+2.22%
5,862,686
0.55
Oct 20, 2025
8.64
8.67
8.56
8.57
8.51
+0.11%
5,438,872
0.51
Oct 17, 2025
8.51
8.63
8.48
8.62
8.56
+1.75%
6,879,682
0.65
Oct 16, 2025
8.59
8.61
8.48
8.53
8.47
-0.13%
5,969,592
0.56
Rows: