Adt, Inc. (ADT)
NYSE:ADT
Want to see ADT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
7.00
7.09
6.96
6.97
6.97
-0.43%
5,884,192
0.52
May 21, 2026
6.90
7.04
6.84
7.00
7.00
+0.29%
9,109,414
0.81
May 20, 2026
6.89
7.00
6.81
6.98
6.98
+1.60%
10,888,550
0.98
May 19, 2026
6.94
6.98
6.86
6.87
6.87
-1.58%
13,882,790
1.26
May 18, 2026
6.85
6.98
6.82
6.98
6.98
+2.20%
10,553,970
0.96
May 15, 2026
6.93
6.97
6.82
6.83
6.83
-1.16%
11,342,930
1.03
May 14, 2026
6.92
6.96
6.83
6.91
6.91
+1.02%
8,186,835
0.76
May 13, 2026
6.89
6.99
6.74
6.84
6.84
+0.29%
13,237,270
1.22
May 12, 2026
6.82
6.84
6.70
6.82
6.82
+0.44%
12,550,450
1.16
May 11, 2026
6.85
6.89
6.76
6.79
6.79
-1.16%
14,176,070
1.31
May 08, 2026
6.94
6.94
6.83
6.87
6.87
-0.43%
17,692,980
1.65
May 07, 2026
6.96
7.05
6.85
6.90
6.90
-1.15%
20,141,869
1.89
May 06, 2026
7.12
7.15
6.96
6.98
6.98
-0.43%
40,014,887
3.43
May 05, 2026
7.15
7.18
6.99
7.01
7.01
-0.71%
18,537,061
1.56
May 04, 2026
7.19
7.25
6.98
7.06
7.06
-6.49%
54,488,961
4.89
May 01, 2026
7.60
7.64
7.51
7.55
7.55
+0.27%
8,607,525
0.77
Apr 30, 2026
7.60
7.74
7.41
7.53
7.53
+5.02%
13,549,500
1.20
Apr 29, 2026
7.17
7.21
7.12
7.17
7.17
-0.28%
8,318,450
0.74
Apr 28, 2026
7.24
7.28
7.14
7.19
7.19
-0.42%
7,520,824
0.67
Apr 27, 2026
7.22
7.31
7.19
7.22
7.22
-0.55%
5,770,061
0.51
Apr 24, 2026
7.22
7.30
7.17
7.26
7.26
+0.28%
5,086,820
0.45
Apr 23, 2026
7.25
7.32
7.16
7.24
7.24
-0.69%
5,120,494
0.45
Apr 22, 2026
7.23
7.34
7.21
7.29
7.29
+1.53%
5,736,448
0.51
Apr 21, 2026
7.28
7.33
7.14
7.18
7.18
-1.37%
7,551,834
0.67
Apr 20, 2026
7.20
7.36
7.20
7.28
7.28
+0.14%
7,452,304
0.66
Apr 17, 2026
7.19
7.34
7.16
7.27
7.27
+2.54%
6,314,085
0.56
Apr 16, 2026
7.01
7.12
6.99
7.09
7.09
+1.58%
6,714,031
0.60
Apr 15, 2026
6.98
7.07
6.96
6.98
6.98
0.00%
5,634,537
0.51
Apr 14, 2026
6.89
7.01
6.89
6.98
6.98
+1.60%
7,748,311
0.70
Apr 13, 2026
6.70
6.88
6.67
6.87
6.87
+2.08%
8,968,909
0.81
Apr 10, 2026
6.83
6.87
6.71
6.73
6.73
-1.46%
7,732,579
0.70
Apr 09, 2026
6.78
6.88
6.72
6.83
6.83
-0.15%
8,384,872
0.77
Apr 08, 2026
6.75
6.91
6.75
6.84
6.84
+3.64%
8,929,330
0.82
Apr 07, 2026
6.62
6.65
6.51
6.60
6.60
-0.90%
8,486,994
0.78
Apr 06, 2026
6.59
6.70
6.59
6.66
6.66
+0.60%
8,026,541
0.74
Apr 03, 2026
6.46
6.63
6.43
6.62
6.62
0.00%
0
0.00
Apr 02, 2026
6.46
6.63
6.43
6.62
6.62
+1.07%
9,720,728
0.90
Apr 01, 2026
6.59
6.67
6.52
6.55
6.55
-0.30%
10,702,570
1.00
Mar 31, 2026
6.57
6.69
6.46
6.57
6.57
+1.55%
9,738,305
0.93
Mar 30, 2026
6.51
6.60
6.43
6.47
6.47
+0.15%
9,744,697
0.93
Mar 27, 2026
6.56
6.60
6.43
6.46
6.46
-2.42%
7,597,791
0.73
Mar 26, 2026
6.53
6.68
6.53
6.62
6.62
+0.15%
7,984,679
0.78
Mar 25, 2026
6.66
6.71
6.48
6.61
6.61
+1.07%
9,158,354
0.90
Mar 24, 2026
6.50
6.58
6.50
6.54
6.54
-0.46%
8,136,052
0.81
Mar 23, 2026
6.68
6.69
6.56
6.57
6.57
+0.92%
8,862,791
0.89
Mar 20, 2026
6.59
6.62
6.48
6.51
6.51
-1.21%
16,435,971
1.69
Mar 19, 2026
6.45
6.65
6.45
6.59
6.59
+0.76%
9,127,664
0.95
Mar 18, 2026
6.63
6.68
6.52
6.54
6.54
-2.39%
12,341,760
1.29
Mar 17, 2026
6.56
6.78
6.56
6.70
6.70
+2.29%
9,940,955
1.04
Mar 16, 2026
6.49
6.63
6.46
6.55
6.55
+2.18%
9,078,830
0.96
Rows: