Education
About Us
Working with TipRanks
Follow Us
Adt Inc (ADT)
NYSE:ADT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
8.26
8.28
8.19
8.25
8.25
-0.36%
5,089,223
0.85
Jan 15, 2026
8.25
8.32
8.22
8.28
8.28
+0.36%
6,286,259
1.05
Jan 14, 2026
8.15
8.27
8.15
8.25
8.25
+1.35%
4,946,391
0.82
Jan 13, 2026
8.20
8.22
8.11
8.14
8.14
-0.73%
4,147,229
0.68
Jan 12, 2026
8.21
8.27
8.17
8.20
8.20
-0.61%
3,882,361
0.64
Jan 09, 2026
8.23
8.36
8.17
8.25
8.25
0.00%
5,130,137
0.84
Jan 08, 2026
8.12
8.34
8.12
8.25
8.25
+0.61%
6,702,255
1.09
Jan 07, 2026
8.19
8.22
8.10
8.20
8.20
0.00%
5,037,661
0.81
Jan 06, 2026
8.12
8.23
8.08
8.20
8.20
+0.74%
4,044,307
0.65
Jan 05, 2026
7.97
8.19
7.97
8.14
8.14
+1.62%
4,960,781
0.79
Jan 02, 2026
8.06
8.08
7.98
8.01
8.01
-0.74%
4,773,154
0.76
Jan 01, 2026
8.03
8.08
8.01
8.07
8.07
0.00%
0
0.00
Dec 31, 2025
8.03
8.08
8.01
8.07
8.07
+0.25%
3,600,740
0.56
Dec 30, 2025
8.05
8.09
8.03
8.05
8.05
-0.37%
2,775,233
0.42
Dec 29, 2025
8.14
8.15
8.05
8.08
8.08
-0.74%
3,198,354
0.48
Dec 26, 2025
8.09
8.16
8.06
8.14
8.14
+0.74%
2,351,299
0.35
Dec 25, 2025
8.06
8.09
8.02
8.08
8.08
0.00%
0
0.00
Dec 24, 2025
8.06
8.09
8.02
8.08
8.08
+0.25%
2,070,137
0.30
Dec 23, 2025
8.15
8.16
8.05
8.06
8.06
-0.86%
3,401,471
0.49
Dec 22, 2025
8.12
8.20
8.11
8.13
8.13
0.00%
3,404,249
0.48
Dec 19, 2025
8.12
8.14
8.05
8.13
8.13
-0.12%
9,981,767
1.42
Dec 18, 2025
8.18
8.24
8.11
8.14
8.14
-0.12%
5,544,878
0.78
Dec 17, 2025
8.05
8.23
7.97
8.15
8.15
+0.12%
7,100,756
0.97
Dec 16, 2025
8.25
8.28
8.13
8.14
8.14
-0.61%
5,344,561
0.72
Dec 15, 2025
8.21
8.23
8.10
8.19
8.19
+0.37%
7,531,732
1.01
Dec 12, 2025
8.16
8.18
8.06
8.16
8.16
+0.37%
6,585,500
0.88
Dec 11, 2025
8.06
8.16
8.06
8.13
8.13
+1.06%
4,815,776
0.64
Dec 10, 2025
8.00
8.15
7.98
8.10
8.05
+1.26%
9,908,710
1.32
Dec 09, 2025
8.04
8.10
7.97
8.00
7.95
-0.38%
5,156,720
0.68
Dec 08, 2025
8.15
8.15
8.01
8.03
7.98
-1.83%
5,494,036
0.72
Dec 05, 2025
8.12
8.18
8.09
8.18
8.12
+0.87%
6,429,442
0.84
Dec 04, 2025
8.17
8.21
8.10
8.11
8.05
-0.37%
4,297,575
0.56
Dec 03, 2025
8.15
8.27
8.12
8.14
8.08
+0.25%
4,818,094
0.60
Dec 02, 2025
8.16
8.20
8.11
8.12
8.06
+0.24%
8,235,068
1.02
Dec 01, 2025
8.16
8.26
8.09
8.10
8.05
-1.81%
9,512,570
1.18
Nov 28, 2025
8.18
8.27
8.15
8.25
8.19
+1.10%
3,965,877
0.49
Nov 27, 2025
8.07
8.20
8.05
8.16
8.10
0.00%
0
0.00
Nov 26, 2025
8.07
8.20
8.05
8.16
8.10
+1.11%
7,093,897
0.87
Nov 25, 2025
7.89
8.07
7.89
8.07
8.02
+2.28%
5,872,728
0.72
Nov 24, 2025
7.91
7.93
7.85
7.89
7.84
-0.13%
8,492,930
1.03
Nov 21, 2025
7.82
7.97
7.79
7.90
7.85
+1.28%
6,209,361
0.75
Nov 20, 2025
7.90
7.95
7.79
7.80
7.75
-0.76%
6,136,707
0.74
Nov 19, 2025
8.00
8.05
7.85
7.86
7.81
-1.38%
5,713,707
0.69
Nov 18, 2025
8.00
8.06
7.95
7.97
7.92
-0.75%
5,207,887
0.62
Nov 17, 2025
8.25
8.26
8.02
8.03
7.98
-2.78%
6,319,083
0.75
Nov 14, 2025
8.37
8.40
8.25
8.26
8.20
-1.44%
6,733,074
0.79
Nov 13, 2025
8.31
8.50
8.31
8.38
8.32
+0.85%
9,891,608
1.17
Nov 12, 2025
8.12
8.32
8.12
8.31
8.25
+2.34%
10,579,930
1.26
Nov 11, 2025
8.18
8.21
8.10
8.12
8.06
-0.12%
6,784,539
0.80
Nov 10, 2025
8.28
8.35
8.12
8.13
8.07
-1.69%
9,319,622
1.09
Rows: