Education
About Us
Working with TipRanks
Follow Us
Adt Inc (ADT)
NYSE:ADT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
6.45
6.51
6.38
6.41
6.41
+0.47%
9,898,309
1.05
Mar 12, 2026
6.42
6.56
6.35
6.38
6.38
-1.91%
13,790,330
1.48
Mar 11, 2026
6.63
6.69
6.44
6.56
6.50
-1.36%
12,020,870
1.30
Mar 10, 2026
6.55
6.74
6.54
6.65
6.59
+1.84%
15,621,330
1.72
Mar 09, 2026
6.39
6.54
6.25
6.53
6.48
-0.31%
12,698,270
1.41
Mar 06, 2026
6.64
6.66
6.41
6.55
6.50
-2.81%
12,944,310
1.46
Mar 05, 2026
6.78
6.83
6.70
6.74
6.68
-1.46%
13,521,400
1.54
Mar 04, 2026
6.91
7.02
6.83
6.84
6.78
-0.15%
10,368,700
1.19
Mar 03, 2026
7.02
7.02
6.67
6.85
6.79
-3.80%
12,577,390
1.47
Mar 02, 2026
6.94
7.39
6.65
7.12
7.06
-11.22%
20,693,910
2.49
Feb 27, 2026
8.02
8.08
7.97
8.02
7.95
-1.12%
8,170,368
0.98
Feb 26, 2026
7.96
8.14
7.96
8.11
8.04
+2.02%
7,286,675
0.87
Feb 25, 2026
7.90
7.95
7.83
7.95
7.88
+0.90%
5,954,963
0.72
Feb 24, 2026
7.80
7.97
7.78
7.88
7.81
+1.67%
8,154,441
0.99
Feb 23, 2026
7.88
7.91
7.70
7.75
7.69
-2.01%
5,728,795
0.70
Feb 20, 2026
7.86
7.96
7.81
7.91
7.84
+0.26%
8,102,228
0.99
Feb 19, 2026
7.82
7.89
7.78
7.89
7.82
+0.37%
6,177,325
0.75
Feb 18, 2026
7.74
7.87
7.73
7.86
7.79
+1.42%
7,129,512
0.87
Feb 17, 2026
7.77
7.80
7.54
7.75
7.69
+0.13%
10,599,590
1.30
Feb 16, 2026
7.68
7.81
7.59
7.74
7.68
0.00%
0
0.00
Feb 13, 2026
7.68
7.81
7.59
7.74
7.68
+1.32%
11,676,060
1.44
Feb 12, 2026
7.80
7.92
7.49
7.64
7.58
-2.18%
14,781,440
1.85
Feb 11, 2026
8.27
8.27
7.79
7.81
7.74
-4.99%
10,310,210
1.30
Feb 10, 2026
8.10
8.25
8.10
8.22
8.15
+1.36%
14,327,130
1.82
Feb 09, 2026
8.01
8.13
7.95
8.11
8.04
+0.50%
17,054,430
2.20
Feb 06, 2026
7.88
8.15
7.88
8.07
8.00
+2.80%
101,942,400
16.32
Feb 05, 2026
7.94
8.04
7.73
7.85
7.78
+1.29%
31,360,060
5.32
Feb 04, 2026
7.79
7.85
7.70
7.75
7.69
-0.25%
9,196,908
1.56
Feb 03, 2026
7.94
7.96
7.75
7.77
7.70
-2.87%
13,086,950
2.24
Feb 02, 2026
7.99
8.30
7.89
8.00
7.93
0.00%
18,658,680
3.25
Jan 30, 2026
8.01
8.09
7.96
8.00
7.93
-1.00%
7,379,637
1.25
Jan 29, 2026
8.01
8.09
7.92
8.08
8.01
+1.64%
8,170,104
1.38
Jan 28, 2026
7.98
8.05
7.94
7.95
7.88
-0.25%
5,759,234
0.97
Jan 27, 2026
8.10
8.17
7.96
7.97
7.90
-1.24%
6,675,499
1.13
Jan 26, 2026
8.05
8.11
8.02
8.07
8.00
+0.50%
4,601,087
0.77
Jan 23, 2026
8.20
8.21
7.99
8.03
7.96
-2.32%
6,014,631
1.02
Jan 22, 2026
8.13
8.24
8.10
8.22
8.15
+1.73%
6,454,617
1.09
Jan 21, 2026
8.02
8.13
8.00
8.08
8.01
+1.25%
4,888,930
0.83
Jan 20, 2026
8.19
8.20
7.96
7.98
7.91
-3.26%
5,750,519
0.98
Jan 19, 2026
8.26
8.28
8.19
8.25
8.18
0.00%
0
0.00
Jan 16, 2026
8.26
8.28
8.19
8.25
8.18
-0.37%
5,089,223
0.85
Jan 15, 2026
8.25
8.32
8.22
8.28
8.21
+0.37%
6,286,259
1.05
Jan 14, 2026
8.15
8.27
8.15
8.25
8.18
+1.35%
4,946,391
0.82
Jan 13, 2026
8.20
8.22
8.11
8.14
8.07
-0.74%
4,147,229
0.68
Jan 12, 2026
8.21
8.27
8.17
8.20
8.13
-0.60%
3,882,361
0.64
Jan 09, 2026
8.23
8.36
8.17
8.25
8.18
0.00%
5,130,137
0.84
Jan 08, 2026
8.12
8.34
8.12
8.25
8.18
+0.60%
6,702,255
1.09
Jan 07, 2026
8.19
8.22
8.10
8.20
8.13
0.00%
5,037,661
0.81
Rows: