Dark

ADT
ADT Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:54 PM EDT

6.41USD+0.708%(+0.05)6,773,993

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

6.36USD0.000%(0.00)1,907

After-hours

Sep 25, 2026 4:43:30 PM EDT

6.41USD+0.076%(+0.00)301

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	6.3600	6.4200	6.3100	6.4000	+0.629%	6,773,993	0.000%
2026-09-24	6.3600	6.4150	6.3000	6.3600	+0.315%	8,353,843	+0.629%
2026-09-23	6.5300	6.5400	6.3150	6.3400	-3.058%	7,981,387	+0.946%
2026-09-22	6.6800	6.7250	6.5300	6.5400	-1.208%	11,106,819	-2.141%
2026-09-21	6.9000	6.9400	6.5750	6.6200	-4.058%	14,436,536	-3.323%
2026-09-18	6.9700	6.9800	6.8700	6.9000	-1.288%	18,476,135	-7.246%
2026-09-17	7.0600	7.0600	6.9800	6.9900	-0.569%	7,000,629	-8.441%
2026-09-16	7.0900	7.1300	6.9700	7.0300	-0.986%	6,559,959	-8.962%
2026-09-15	7.0300	7.1700	7.0100	7.1000	+0.282%	5,988,156	-9.859%
2026-09-14	7.1100	7.2250	7.0800	7.0800	+0.426%	6,177,080	-9.605%
2026-09-11	7.0800	7.1000	6.9700	7.0500	+0.571%	6,845,917	-9.220%
2026-09-10	7.0200	7.0600	6.9700	7.0100	-0.567%	6,000,750	-8.702%
2026-09-09	7.2200	7.2500	7.0400	7.0500	-2.355%	6,402,879	-9.220%
2026-09-08	7.3900	7.4300	7.2200	7.2200	-3.217%	7,664,460	-11.357%
2026-09-04	7.4900	7.5100	7.4200	7.4600	-0.666%	5,909,796	-14.209%
2026-09-03	7.5800	7.6150	7.5000	7.5100	+0.267%	7,510,574	-14.780%
2026-09-02	7.4100	7.5400	7.3450	7.4900	+1.628%	6,168,344	-14.553%
2026-09-01	7.3500	7.4500	7.2500	7.3700	-0.271%	5,825,401	-13.161%
2026-08-31	7.5400	7.5400	7.3800	7.3900	-1.989%	8,089,161	-13.396%
2026-08-28	7.5100	7.5600	7.4800	7.5400	+1.072%	4,668,328	-15.119%
2026-08-27	7.4000	7.5900	7.4000	7.4600	+0.269%	8,154,911	-14.209%
2026-08-26	7.4000	7.4600	7.3700	7.4400	+0.135%	5,967,321	-13.978%
2026-08-25	7.3900	7.4950	7.3300	7.4300	+0.135%	5,977,540	-13.863%
2026-08-24	7.3900	7.4650	7.3550	7.4200	+0.542%	5,635,062	-13.747%
2026-08-21	7.4300	7.4800	7.3650	7.3800	+0.136%	3,789,242	-13.279%
2026-08-20	7.3500	7.4050	7.3200	7.3700	-0.271%	4,819,557	-13.161%
2026-08-19	7.3100	7.4750	7.2500	7.3900	+2.355%	7,392,230	-13.396%
2026-08-18	7.2500	7.2800	7.2100	7.2200	+0.557%	7,487,269	-11.357%
2026-08-17	7.4200	7.4600	7.1800	7.1800	-4.139%	7,809,445	-10.864%
2026-08-14	7.5000	7.5300	7.4200	7.4900	+0.268%	4,041,559	-14.553%
2026-08-13	7.4000	7.5000	7.2600	7.4700	+2.189%	7,756,270	-14.324%
2026-08-12	7.4400	7.4899	7.2800	7.3100	-1.879%	9,360,705	-12.449%
2026-08-11	7.5100	7.5700	7.4500	7.4500	-0.799%	6,326,823	-14.094%
2026-08-10	7.5700	7.6000	7.4800	7.5100	-1.702%	6,966,409	-14.780%
2026-08-07	7.6600	7.7350	7.5950	7.6400	-0.131%	6,193,634	-16.230%
2026-08-06	7.7100	7.8000	7.6250	7.6500	-0.649%	6,661,411	-16.340%
2026-08-05	7.8900	7.9050	7.6050	7.7000	-1.786%	11,596,937	-16.883%
2026-08-04	7.7700	7.8700	7.6900	7.8400	-0.508%	13,943,639	-18.367%
2026-08-03	7.7000	7.9650	7.6940	7.8800	+3.141%	8,821,246	-18.782%
2026-07-31	7.4400	7.6900	7.4200	7.6400	+1.731%	9,168,757	-16.230%
2026-07-30	7.3000	7.6750	7.2500	7.5100	+1.350%	10,900,596	-14.780%
2026-07-29	7.2800	7.4500	7.2800	7.4100	+0.954%	9,529,539	-13.630%
2026-07-28	7.2200	7.3450	7.2000	7.3400	+2.657%	9,930,228	-12.807%
2026-07-27	7.1100	7.2100	7.1000	7.1500	+1.563%	7,433,549	-10.490%
2026-07-24	6.9000	7.0600	6.8700	7.0400	+3.226%	5,592,758	-9.091%
2026-07-23	6.8100	6.8600	6.7600	6.8200	-1.159%	5,964,707	-6.158%
2026-07-22	6.9250	6.9900	6.8400	6.9000	+0.145%	5,141,798	-7.246%
2026-07-21	6.9800	7.0000	6.8900	6.8900	-1.571%	5,375,200	-7.112%
2026-07-20	6.9600	7.0050	6.9100	7.0000	0.000%	6,513,713	-8.571%
2026-07-17	7.0600	7.2350	6.9300	7.0000	-0.850%	7,749,585	-8.571%
2026-07-16	6.8700	7.0800	6.7900	7.0600	+4.284%	10,791,253	-9.348%
2026-07-15	6.7700	6.9250	6.7400	6.7700	+0.594%	9,671,464	-5.465%
2026-07-14	6.6500	6.7600	6.6500	6.7300	-0.737%	4,925,299	-4.903%
2026-07-13	6.7700	6.8450	6.7300	6.7800	+1.043%	5,961,130	-5.605%
2026-07-10	6.6900	6.7600	6.6650	6.7100	+0.902%	6,133,056	-4.620%
2026-07-09	6.6700	6.6800	6.5800	6.6500	-1.189%	6,979,758	-3.759%
2026-07-08	6.8300	6.8950	6.6900	6.7300	-2.605%	7,944,784	-4.903%
2026-07-07	6.8300	6.9400	6.7600	6.9100	+2.370%	11,223,981	-7.381%
2026-07-06	6.8000	6.8500	6.6800	6.7500	-1.171%	10,497,192	-5.185%
2026-07-02	6.8300	6.8700	6.7250	6.8300	+1.637%	7,062,223	-6.296%
2026-07-01	6.4740	6.8500	6.4740	6.7200	+3.385%	11,411,113	-4.762%
2026-06-30	6.4600	6.5500	6.4000	6.5000	0.000%	7,805,092	-1.538%
2026-06-29	6.5000	6.5050	6.3850	6.5000	+1.721%	9,931,807	-1.538%
2026-06-26	6.2800	6.4450	6.2800	6.3900	+1.429%	12,233,983	+0.156%
2026-06-25	6.5700	6.5850	6.2400	6.3000	-3.817%	7,766,814	+1.587%
2026-06-24	6.5900	6.6250	6.5350	6.5500	-0.152%	8,403,460	-2.290%
2026-06-23	6.5000	6.6100	6.5000	6.5600	-0.455%	8,310,982	-2.439%
2026-06-22	6.5500	6.6300	6.5311	6.5900	+0.152%	9,907,537	-2.883%
2026-06-18	6.4600	6.6300	6.4500	6.5800	+1.543%	17,846,485	-2.736%
2026-06-17	6.6900	6.7300	6.4500	6.4800	-3.571%	8,214,739	-1.235%
2026-06-16	6.7200	6.8000	6.7000	6.7200	+0.299%	7,278,033	-4.762%
2026-06-15	6.8600	6.9000	6.6500	6.7000	-1.471%	9,453,239	-4.478%
2026-06-12	6.7700	6.8250	6.7250	6.8000	+1.190%	7,420,515	-5.882%
2026-06-11	6.6500	6.7700	6.6200	6.7200	+0.299%	8,147,199	-4.762%
2026-06-10	6.7200	6.8200	6.6600	6.7000	-0.888%	8,670,048	-4.478%
2026-06-09	6.7200	6.7900	6.6550	6.7600	+1.349%	9,396,843	-5.325%
2026-06-08	6.7700	6.8100	6.6500	6.6700	-1.767%	10,474,837	-4.048%
2026-06-05	6.7700	6.8250	6.7100	6.7900	+0.742%	8,668,023	-5.744%
2026-06-04	6.7400	6.8150	6.6700	6.7400	+1.201%	9,020,846	-5.045%
2026-06-03	6.8200	6.8200	6.6400	6.6600	-1.915%	9,011,619	-3.904%
2026-06-02	6.7500	6.8000	6.7200	6.7900	+0.742%	12,505,703	-5.744%
2026-06-01	6.7600	6.7650	6.6000	6.7400	+0.447%	11,911,793	-5.045%
2026-05-29	6.8000	6.8200	6.7100	6.7100	-1.468%	8,628,880	-4.620%
2026-05-28	6.8400	6.9100	6.8000	6.8100	-0.293%	8,111,657	-6.021%
2026-05-27	6.9800	7.0300	6.8300	6.8300	-1.443%	9,926,045	-6.296%
2026-05-26	6.9500	7.0050	6.8900	6.9300	-0.574%	9,014,311	-7.648%
2026-05-22	7.0000	7.0850	6.9600	6.9700	-0.429%	5,884,192	-8.178%
2026-05-21	6.9000	7.0400	6.8400	7.0000	+0.287%	9,109,412	-8.571%
2026-05-20	6.8900	7.0000	6.8050	6.9800	+1.601%	10,888,550	-8.309%
2026-05-19	6.9400	6.9800	6.8600	6.8700	-1.576%	13,882,785	-6.841%
2026-05-18	6.8500	6.9800	6.8150	6.9800	+2.196%	10,553,974	-8.309%
2026-05-15	6.9300	6.9650	6.8200	6.8300	-1.158%	11,342,927	-6.296%
2026-05-14	6.9200	6.9600	6.8250	6.9100	+1.023%	8,186,836	-7.381%
2026-05-13	6.8900	6.9850	6.7400	6.8400	+0.293%	13,237,269	-6.433%
2026-05-12	6.8200	6.8400	6.7000	6.8200	+0.442%	12,550,449	-6.158%
2026-05-11	6.8500	6.8900	6.7550	6.7900	-1.164%	14,177,495	-5.744%
2026-05-08	6.9400	6.9400	6.8300	6.8700	-0.435%	17,692,985	-6.841%
2026-05-07	6.9600	7.0450	6.8500	6.9000	-1.146%	20,141,870	-7.246%
2026-05-06	7.1200	7.1500	6.9600	6.9800	-0.428%	40,014,894	-8.309%
2026-05-05	7.1500	7.1800	6.9850	7.0100	-0.708%	18,537,061	-8.702%
2026-05-04	7.1940	7.2500	6.9800	7.0600	-6.490%	54,784,216	-9.348%
2026-05-01	7.6000	7.6400	7.5050	7.5500	+0.266%	8,607,525	-15.232%
2026-04-30	7.6000	7.7400	7.4050	7.5300	+5.021%	13,549,503	-15.007%
2026-04-29	7.1700	7.2050	7.1200	7.1700	-0.278%	8,318,476	-10.739%
2026-04-28	7.2400	7.2800	7.1400	7.1900	-0.416%	7,520,825	-10.987%
2026-04-27	7.2200	7.3100	7.1850	7.2200	-0.551%	5,770,023	-11.357%
2026-04-24	7.2200	7.2950	7.1700	7.2600	+0.276%	5,086,820	-11.846%
2026-04-23	7.2500	7.3200	7.1600	7.2400	-0.686%	5,120,495	-11.602%
2026-04-22	7.2300	7.3400	7.2095	7.2900	+1.532%	5,736,448	-12.209%
2026-04-21	7.2800	7.3250	7.1422	7.1800	-1.374%	7,551,746	-10.864%
2026-04-20	7.2000	7.3600	7.1950	7.2800	+0.138%	7,421,106	-12.088%
2026-04-17	7.1900	7.3400	7.1600	7.2700	+2.539%	6,314,085	-11.967%
2026-04-16	7.0100	7.1200	6.9900	7.0900	+1.576%	6,714,031	-9.732%
2026-04-15	6.9800	7.0700	6.9550	6.9800	0.000%	5,634,537	-8.309%
2026-04-14	6.8900	7.0050	6.8850	6.9800	+1.601%	7,748,311	-8.309%
2026-04-13	6.7000	6.8800	6.6720	6.8700	+2.080%	8,968,910	-6.841%
2026-04-10	6.8300	6.8700	6.7100	6.7300	-1.464%	7,732,580	-4.903%
2026-04-09	6.7800	6.8800	6.7200	6.8300	-0.146%	8,384,873	-6.296%
2026-04-08	6.7500	6.9050	6.7500	6.8400	+3.636%	8,929,335	-6.433%
2026-04-07	6.6200	6.6500	6.5100	6.6000	-0.901%	8,486,994	-3.030%
2026-04-06	6.5900	6.7000	6.5900	6.6600	+0.604%	8,026,541	-3.904%
2026-04-02	6.4600	6.6300	6.4300	6.6200	+1.069%	9,720,729	-3.323%
2026-04-01	6.5900	6.6700	6.5200	6.5500	-0.304%	10,702,569	-2.290%
2026-03-31	6.5700	6.6850	6.4600	6.5700	+1.546%	9,738,305	-2.588%
2026-03-30	6.5100	6.6000	6.4300	6.4700	+0.155%	9,744,697	-1.082%
2026-03-27	6.5600	6.6000	6.4300	6.4600	-2.417%	7,600,409	-0.929%
2026-03-26	6.5300	6.6800	6.5300	6.6200	+0.151%	7,985,174	-3.323%
2026-03-25	6.6600	6.7050	6.4801	6.6100	+1.070%	9,158,356	-3.177%
2026-03-24	6.5000	6.5800	6.5000	6.5400	-0.457%	8,136,058	-2.141%
2026-03-23	6.6800	6.6850	6.5550	6.5700	+0.922%	8,863,201	-2.588%
2026-03-20	6.5900	6.6200	6.4750	6.5100	-1.214%	16,436,023	-1.690%
2026-03-19	6.4500	6.6500	6.4500	6.5900	+0.765%	9,209,711	-2.883%
2026-03-18	6.6300	6.6800	6.5200	6.5400	-2.388%	12,342,170	-2.141%
2026-03-17	6.5600	6.7750	6.5600	6.7000	+2.290%	9,939,841	-4.478%
2026-03-16	6.4900	6.6250	6.4550	6.5500	+2.184%	9,082,884	-2.290%
2026-03-13	6.4500	6.5100	6.3800	6.4100	+0.470%	9,898,434	-0.156%
2026-03-12	6.4200	6.5550	6.3500	6.3800	-2.744%	13,790,333	+0.313%
2026-03-11	6.6300	6.6850	6.4350	6.5600	-1.353%	12,020,873	-2.439%
2026-03-10	6.5500	6.7400	6.5400	6.6500	+1.838%	15,621,332	-3.759%
2026-03-09	6.3900	6.5350	6.2500	6.5300	-0.305%	12,698,268	-1.991%
2026-03-06	6.6400	6.6600	6.4100	6.5500	-2.819%	12,944,313	-2.290%
2026-03-05	6.7800	6.8250	6.6950	6.7400	-1.462%	13,521,397	-5.045%
2026-03-04	6.9100	7.0200	6.8300	6.8400	-0.146%	10,368,704	-6.433%
2026-03-03	7.0200	7.0200	6.6700	6.8500	-3.792%	12,577,388	-6.569%
2026-03-02	6.9400	7.3900	6.6501	7.1200	-11.222%	20,693,710	-10.112%
2026-02-27	8.0200	8.0800	7.9700	8.0200	-1.110%	8,170,368	-20.200%
2026-02-26	7.9600	8.1400	7.9600	8.1100	+2.013%	7,279,708	-21.085%
2026-02-25	7.9000	7.9500	7.8250	7.9500	+0.888%	5,954,964	-19.497%
2026-02-24	7.8000	7.9650	7.7800	7.8800	+1.677%	8,154,442	-18.782%
2026-02-23	7.8800	7.9100	7.7000	7.7500	-2.023%	5,728,796	-17.419%
2026-02-20	7.8600	7.9600	7.8100	7.9100	+0.253%	8,102,228	-19.090%
2026-02-19	7.8200	7.8900	7.7800	7.8900	+0.382%	6,177,325	-18.885%
2026-02-18	7.7400	7.8700	7.7300	7.8600	+1.419%	7,129,512	-18.575%
2026-02-17	7.7700	7.8000	7.5400	7.7500	+0.129%	10,599,386	-17.419%
2026-02-13	7.6800	7.8100	7.5850	7.7400	+1.309%	11,676,062	-17.313%
2026-02-12	7.8000	7.9150	7.4912	7.6400	-2.177%	14,781,444	-16.230%
2026-02-11	8.2700	8.2700	7.7900	7.8100	-4.988%	10,310,213	-18.054%
2026-02-10	8.1000	8.2500	8.1000	8.2200	+1.356%	14,327,026	-22.141%
2026-02-09	8.0100	8.1250	7.9500	8.1100	+0.496%	17,054,426	-21.085%
2026-02-06	7.8800	8.1500	7.8800	8.0700	+2.803%	101,942,397	-20.694%
2026-02-05	7.9400	8.0400	7.7300	7.8500	+1.290%	31,360,057	-18.471%
2026-02-04	7.7900	7.8467	7.6950	7.7500	-0.257%	9,196,908	-17.419%
2026-02-03	7.9400	7.9550	7.7450	7.7700	-2.875%	13,086,954	-17.632%
2026-02-02	7.9900	8.3000	7.8900	8.0000	0.000%	18,658,678	-20.000%
2026-01-30	8.0100	8.0900	7.9600	8.0000	-0.990%	7,379,537	-20.000%
2026-01-29	8.0100	8.0900	7.9200	8.0800	+1.635%	8,170,104	-20.792%
2026-01-28	7.9800	8.0500	7.9400	7.9500	-0.251%	5,759,234	-19.497%
2026-01-27	8.1000	8.1650	7.9600	7.9700	-1.239%	6,675,499	-19.699%
2026-01-26	8.0500	8.1050	8.0150	8.0700	+0.498%	4,585,312	-20.694%
2026-01-23	8.2000	8.2100	7.9900	8.0300	-2.311%	6,014,631	-20.299%
2026-01-22	8.1300	8.2400	8.1000	8.2200	+1.733%	6,454,617	-22.141%
2026-01-21	8.0200	8.1254	8.0000	8.0800	+1.253%	4,888,930	-20.792%
2026-01-20	8.1900	8.2034	7.9600	7.9800	-3.273%	5,748,300	-19.799%
2026-01-16	8.2600	8.2800	8.1850	8.2500	-0.362%	5,084,564	-22.424%
2026-01-15	8.2500	8.3200	8.2150	8.2800	+0.364%	6,283,592	-22.705%
2026-01-14	8.1500	8.2700	8.1500	8.2500	+1.351%	4,944,475	-22.424%
2026-01-13	8.2000	8.2200	8.1050	8.1400	-0.732%	4,145,007	-21.376%
2026-01-12	8.2100	8.2650	8.1650	8.2000	-0.606%	3,882,234	-21.951%
2026-01-09	8.2300	8.3550	8.1700	8.2500	0.000%	5,024,168	-22.424%
2026-01-08	8.1200	8.3350	8.1200	8.2500	+0.610%	6,699,848	-22.424%
2026-01-07	8.1900	8.2157	8.1000	8.2000	0.000%	5,036,831	-21.951%
2026-01-06	8.1200	8.2300	8.0800	8.2000	+0.737%	4,043,006	-21.951%
2026-01-05	7.9700	8.1900	7.9700	8.1400	+1.623%	4,960,099	-21.376%
2026-01-02	8.0600	8.0760	7.9750	8.0100	-0.743%	4,770,233	-20.100%
2025-12-31	8.0300	8.0800	8.0100	8.0700	+0.248%	3,599,733	-20.694%
2025-12-30	8.0500	8.0850	8.0300	8.0500	-0.371%	2,774,929	-20.497%
2025-12-29	8.1400	8.1500	8.0500	8.0800	-0.737%	3,194,963	-20.792%
2025-12-26	8.0900	8.1550	8.0600	8.1400	+0.743%	2,349,539	-21.376%
2025-12-24	8.0600	8.0900	8.0200	8.0800	+0.248%	2,069,837	-20.792%
2025-12-23	8.1500	8.1600	8.0500	8.0600	-0.861%	3,400,871	-20.596%
2025-12-22	8.1200	8.1950	8.1100	8.1300	0.000%	3,403,063	-21.279%
2025-12-19	8.1200	8.1400	8.0500	8.1300	-0.123%	9,980,982	-21.279%
2025-12-18	8.1800	8.2350	8.1100	8.1400	-0.123%	5,544,478	-21.376%
2025-12-17	8.0500	8.2300	7.9700	8.1500	+0.123%	7,098,262	-21.472%
2025-12-16	8.2500	8.2800	8.1300	8.1400	-0.611%	5,343,748	-21.376%
2025-12-15	8.2100	8.2300	8.0950	8.1900	+0.368%	7,530,521	-21.856%
2025-12-12	8.1600	8.1750	8.0600	8.1600	+0.369%	6,584,778	-21.569%
2025-12-11	8.0600	8.1600	8.0550	8.1300	+0.370%	4,814,766	-21.279%
2025-12-10	8.0000	8.1500	7.9800	8.1000	+1.250%	9,907,940	-20.988%
2025-12-09	8.0400	8.1000	7.9650	8.0000	-0.374%	5,155,486	-20.000%
2025-12-08	8.1500	8.1500	8.0100	8.0300	-1.834%	5,493,016	-20.299%
2025-12-05	8.1200	8.1800	8.0900	8.1800	+0.863%	6,428,942	-21.760%
2025-12-04	8.1700	8.2050	8.1000	8.1100	-0.369%	4,296,975	-21.085%
2025-12-03	8.1500	8.2650	8.1150	8.1400	+0.246%	4,817,794	-21.376%
2025-12-02	8.1600	8.2000	8.1100	8.1200	+0.247%	8,234,101	-21.182%
2025-12-01	8.1600	8.2600	8.0850	8.1000	-1.818%	9,511,710	-20.988%
2025-11-28	8.1800	8.2700	8.1500	8.2500	+1.103%	3,964,762	-22.424%
2025-11-26	8.0700	8.2000	8.0500	8.1600	+1.115%	7,093,497	-21.569%
2025-11-25	7.8900	8.0700	7.8900	8.0700	+2.281%	5,872,128	-20.694%
2025-11-24	7.9100	7.9300	7.8523	7.8900	-0.127%	8,492,830	-18.885%
2025-11-21	7.8200	7.9700	7.7936	7.9000	+1.282%	6,208,394	-18.987%
2025-11-20	7.9000	7.9500	7.7900	7.8000	-0.763%	6,134,907	-17.949%
2025-11-19	8.0000	8.0500	7.8500	7.8600	-1.380%	5,712,583	-18.575%
2025-11-18	8.0000	8.0550	7.9475	7.9700	-0.747%	5,206,363	-19.699%
2025-11-17	8.2500	8.2600	8.0200	8.0300	-2.785%	6,317,883	-20.299%
2025-11-14	8.3700	8.4000	8.2450	8.2600	-1.432%	6,730,935	-22.518%
2025-11-13	8.3100	8.4950	8.3050	8.3800	+0.842%	9,889,140	-23.628%
2025-11-12	8.1200	8.3200	8.1200	8.3100	+2.340%	10,579,827	-22.984%
2025-11-11	8.1800	8.2100	8.0950	8.1200	-0.123%	6,784,379	-21.182%
2025-11-10	8.2800	8.3450	8.1150	8.1300	-1.693%	9,319,622	-21.279%
2025-11-07	8.1400	8.2750	8.1100	8.2700	+1.348%	8,973,002	-22.612%
2025-11-06	8.1200	8.2000	8.0563	8.1600	+0.493%	9,551,542	-21.569%
2025-11-05	8.0800	8.1865	7.9900	8.1200	+0.495%	12,931,865	-21.182%
2025-11-04	8.4800	8.5500	7.7600	8.0800	-8.077%	16,340,442	-20.792%
2025-11-03	8.8800	8.8863	8.6850	8.7900	-0.566%	10,060,463	-27.190%
2025-10-31	8.7500	8.8600	8.7000	8.8400	+1.144%	5,698,232	-27.602%
2025-10-30	8.5900	8.7600	8.5700	8.7400	+1.746%	6,812,269	-26.773%
2025-10-29	8.6400	8.6500	8.5400	8.5900	-1.378%	5,924,447	-25.495%
2025-10-28	8.7500	8.7600	8.6600	8.7100	-0.343%	4,802,890	-26.521%
2025-10-27	8.7900	8.8450	8.7300	8.7400	-0.228%	5,669,950	-26.773%
2025-10-24	8.7700	8.7900	8.7438	8.7600	+0.574%	4,275,715	-26.941%
2025-10-23	8.7500	8.8100	8.6700	8.7100	-0.457%	5,223,098	-26.521%
2025-10-22	8.7000	8.7700	8.6500	8.7500	+0.575%	6,865,675	-26.857%
2025-10-21	8.5700	8.7200	8.5700	8.7000	+1.517%	5,861,878	-26.437%
2025-10-20	8.6400	8.6700	8.5600	8.5700	-0.580%	5,438,872	-25.321%
2025-10-17	8.5100	8.6250	8.4800	8.6200	+1.055%	6,879,682	-25.754%
2025-10-16	8.5900	8.6050	8.4800	8.5300	-0.814%	5,969,592	-24.971%
2025-10-15	8.5700	8.6900	8.5500	8.6000	+0.585%	6,600,186	-25.581%
2025-10-14	8.4500	8.5700	8.4500	8.5500	+0.470%	7,458,614	-25.146%
2025-10-13	8.5000	8.5300	8.4250	8.5100	+1.673%	6,704,976	-24.794%
2025-10-10	8.6100	8.7000	8.3700	8.3700	-3.013%	7,764,970	-23.536%
2025-10-09	8.6200	8.6700	8.5900	8.6300	-0.231%	6,131,290	-25.840%
2025-10-08	8.6700	8.7200	8.5950	8.6500	+0.816%	7,489,828	-26.012%
2025-10-07	8.7000	8.7450	8.5300	8.5800	-1.493%	8,416,416	-25.408%
2025-10-06	8.8200	8.8400	8.6800	8.7100	-1.023%	6,293,813	-26.521%
2025-10-03	8.7600	8.8500	8.7500	8.8000	+0.571%	5,809,044	-27.273%
2025-10-02	8.6700	8.7600	8.6150	8.7500	+0.806%	8,314,205	-26.857%
2025-10-01	8.6900	8.8600	8.6400	8.6800	-0.344%	8,905,019	-26.267%
2025-09-30	8.7800	8.7800	8.6600	8.7100	-0.910%	7,289,299	-26.521%
2025-09-29	8.8200	8.8550	8.7550	8.7900	-0.227%	5,499,059	-27.190%
2025-09-26	8.6450	8.8100	8.6200	8.8100	+2.442%	9,363,720	-27.355%
2025-09-25	8.5500	8.6250	8.4900	8.6000	+0.116%	8,521,188	-25.581%
2025-09-24	8.6100	8.6400	8.5500	8.5900	+0.117%	7,825,959	-25.495%
2025-09-23	8.7600	8.8100	8.5800	8.5800	-1.831%	7,214,499	-25.408%
2025-09-22	8.5900	8.7800	8.5700	8.7400	+1.984%	11,472,679	-26.773%
2025-09-19	8.6900	8.7150	8.5500	8.5700	-0.925%	22,313,918	-25.321%
2025-09-18	8.6200	8.6700	8.5600	8.6500	+0.465%	11,566,583	-26.012%
2025-09-17	8.7100	8.8050	8.6000	8.6100	-0.806%	8,971,948	-25.668%
2025-09-16	8.7700	8.8550	8.6500	8.6800	-1.026%	7,453,756	-26.267%
2025-09-15	8.8800	8.9350	8.7475	8.7700	-0.680%	9,333,003	-27.024%
2025-09-12	8.8100	8.8700	8.7800	8.8300	-0.226%	6,673,646	-27.520%
2025-09-11	8.5600	8.8600	8.5500	8.8500	+2.907%	12,416,266	-27.684%
2025-09-10	8.5400	8.6300	8.5235	8.6000	0.000%	9,021,791	-25.581%
2025-09-09	8.6000	8.6393	8.5700	8.6000	-0.232%	7,017,977	-25.581%
2025-09-08	8.7400	8.7450	8.6150	8.6200	-0.920%	7,562,072	-25.754%
2025-09-05	8.8200	8.8850	8.6750	8.7000	-1.361%	19,527,089	-26.437%
2025-09-04	8.7300	8.8500	8.6900	8.8200	+1.730%	13,204,593	-27.438%
2025-09-03	8.5700	8.6900	8.5600	8.6700	+0.931%	10,774,438	-26.182%
2025-09-02	8.6600	8.7000	8.5700	8.5900	-1.378%	9,622,345	-25.495%
2025-08-29	8.6800	8.7700	8.6700	8.7100	+0.346%	7,020,102	-26.521%
2025-08-28	8.7500	8.7500	8.5950	8.6800	-0.913%	7,976,211	-26.267%
2025-08-27	8.6700	8.7900	8.6601	8.7600	+0.922%	9,273,380	-26.941%
2025-08-26	8.7700	8.8000	8.6700	8.6800	-0.913%	10,801,938	-26.267%
2025-08-25	8.8200	8.8400	8.7500	8.7600	-0.568%	6,448,085	-26.941%
2025-08-22	8.6800	8.8550	8.6500	8.8100	+1.968%	7,939,198	-27.355%
2025-08-21	8.6700	8.7600	8.6000	8.6400	-0.917%	8,884,169	-25.926%
2025-08-20	8.8600	8.8600	8.6900	8.7200	-1.246%	11,755,449	-26.606%
2025-08-19	8.6800	8.8500	8.6600	8.8300	+2.081%	9,449,673	-27.520%
2025-08-18	8.6400	8.6800	8.5900	8.6500	-0.346%	5,698,651	-26.012%
2025-08-15	8.6900	8.7300	8.5750	8.6800	+0.115%	9,315,982	-26.267%
2025-08-14	8.7000	8.7550	8.6000	8.6700	-1.253%	7,516,656	-26.182%
2025-08-13	8.5000	8.8100	8.4900	8.7800	+3.173%	18,287,799	-27.107%
2025-08-12	8.3700	8.5200	8.3400	8.5100	+1.673%	10,188,331	-24.794%
2025-08-11	8.4300	8.4800	8.3400	8.3700	-0.594%	7,766,204	-23.536%
2025-08-08	8.4550	8.4750	8.3900	8.4200	-0.355%	9,323,426	-23.990%
2025-08-07	8.6300	8.6500	8.3950	8.4500	-1.515%	8,175,832	-24.260%
2025-08-06	8.4100	8.5800	8.3900	8.5800	+2.143%	11,810,016	-25.408%
2025-08-05	8.4700	8.4900	8.3300	8.4000	-0.592%	12,582,073	-23.810%
2025-08-04	8.3500	8.4500	8.3400	8.4500	+1.807%	14,912,889	-24.260%
2025-08-01	8.3400	8.3800	8.1500	8.3000	-0.599%	17,647,110	-22.892%
2025-07-31	8.3500	8.4300	8.3400	8.3500	-0.120%	12,377,184	-23.353%
2025-07-30	8.3300	8.3900	8.3300	8.3600	+0.240%	13,872,911	-23.445%
2025-07-29	8.3800	8.4950	8.3300	8.3400	-0.239%	22,943,730	-23.261%
2025-07-28	8.4700	8.4700	8.3400	8.3600	-0.948%	17,446,782	-23.445%
2025-07-25	8.4800	8.6850	8.3500	8.4400	-2.653%	38,555,162	-24.171%
2025-07-24	8.3700	8.8000	8.2900	8.6700	+2.847%	25,719,259	-26.182%
2025-07-23	8.4300	8.4750	8.2900	8.4300	-0.118%	12,848,445	-24.081%
2025-07-22	8.4700	8.4850	8.3900	8.4400	+0.119%	7,790,594	-24.171%
2025-07-21	8.4900	8.5400	8.3700	8.4300	-0.237%	5,511,754	-24.081%
2025-07-18	8.5100	8.5100	8.4200	8.4500	-0.588%	7,545,438	-24.260%
2025-07-17	8.4100	8.5200	8.4000	8.5000	+1.190%	6,615,685	-24.706%
2025-07-16	8.3800	8.4300	8.3500	8.4000	+0.358%	7,734,145	-23.810%
2025-07-15	8.5300	8.5500	8.3700	8.3700	-2.105%	6,780,522	-23.536%
2025-07-14	8.4800	8.5500	8.4150	8.5500	+0.352%	9,590,605	-25.146%
2025-07-11	8.5500	8.6000	8.4900	8.5200	-0.351%	9,265,459	-24.883%
2025-07-10	8.4700	8.5700	8.4400	8.5500	+0.588%	13,086,548	-25.146%
2025-07-09	8.4500	8.5100	8.3850	8.5000	+1.190%	10,221,440	-24.706%
2025-07-08	8.4500	8.4600	8.3500	8.4000	-0.474%	13,253,113	-23.810%
2025-07-07	8.4400	8.5300	8.4100	8.4400	-0.354%	12,417,336	-24.171%
2025-07-03	8.3350	8.5200	8.3300	8.4700	+2.418%	15,208,622	-24.439%
2025-07-02	8.5200	8.5251	8.2500	8.2700	-2.934%	15,771,815	-22.612%
2025-07-01	8.4400	8.5500	8.4300	8.5200	+0.590%	18,383,777	-24.883%
2025-06-30	8.4200	8.4800	8.4000	8.4700	+0.474%	13,816,415	-24.439%
2025-06-27	8.4500	8.5200	8.3900	8.4300	+0.357%	17,282,701	-24.081%
2025-06-26	8.4000	8.4200	8.3600	8.4000	+0.478%	12,638,652	-23.810%
2025-06-25	8.3600	8.4100	8.3300	8.3600	-0.358%	11,725,107	-23.445%
2025-06-24	8.3300	8.4100	8.2650	8.3900	+1.206%	15,052,309	-23.719%
2025-06-23	8.1600	8.2900	8.1600	8.2900	+1.718%	16,435,887	-22.799%
2025-06-20	8.1400	8.2000	8.1000	8.1500	+0.123%	21,767,268	-21.472%
2025-06-18	8.2000	8.2500	8.1100	8.1400	0.000%	17,179,502	-21.376%
2025-06-17	8.2300	8.2350	8.0200	8.1400	-1.572%	22,167,843	-21.376%
2025-06-16	8.2100	8.4300	8.1800	8.2700	+1.973%	24,366,208	-22.612%
2025-06-13	8.1900	8.2000	8.0900	8.1100	-1.458%	10,060,027	-21.085%
2025-06-12	8.1400	8.2800	8.1000	8.2300	+0.122%	10,151,152	-22.236%
2025-06-11	8.3200	8.4200	8.2000	8.2200	-1.439%	23,205,030	-22.141%
2025-06-10	8.2800	8.3750	8.2650	8.3400	+1.214%	23,381,698	-23.261%
2025-06-09	8.3800	8.4300	8.1300	8.2400	-2.254%	20,137,653	-22.330%
2025-06-06	8.3100	8.4600	8.2500	8.4300	+2.182%	22,555,510	-24.081%
2025-06-05	8.5900	8.5900	8.2450	8.2500	-4.070%	20,902,261	-22.424%
2025-06-04	8.6000	8.7200	8.5650	8.6000	+0.116%	34,006,028	-25.581%
2025-06-03	8.5300	8.6000	8.3400	8.5900	+0.468%	33,614,176	-25.495%
2025-06-02	8.2700	8.5700	8.2700	8.5500	+2.764%	23,526,531	-25.146%
2025-05-30	8.2200	8.3400	8.2100	8.3200	+0.605%	14,578,770	-23.077%
2025-05-29	8.2900	8.3000	8.2000	8.2700	+0.731%	9,883,311	-22.612%
2025-05-28	8.2500	8.3100	8.2100	8.2100	-0.965%	15,354,519	-22.046%
2025-05-27	8.2800	8.3300	8.1600	8.2900	+0.852%	15,718,318	-22.799%
2025-05-23	8.0800	8.2400	8.0400	8.2200	+0.859%	20,751,075	-22.141%
2025-05-22	8.4100	8.4399	8.1400	8.1500	-3.664%	15,253,376	-21.472%
2025-05-21	8.4000	8.5600	8.4000	8.4600	-0.588%	21,663,922	-24.350%
2025-05-20	8.5100	8.6500	8.4700	8.5100	-0.351%	30,384,713	-24.794%
2025-05-19	8.5200	8.5900	8.4850	8.5400	-0.582%	12,103,277	-25.059%
2025-05-16	8.4600	8.6000	8.4500	8.5900	+1.417%	16,531,317	-25.495%
2025-05-15	8.3500	8.5400	8.3500	8.4700	+1.074%	18,870,709	-24.439%
2025-05-14	8.5000	8.5300	8.3500	8.3800	-1.988%	22,324,102	-23.628%
2025-05-13	8.6000	8.7050	8.5200	8.5500	+1.665%	28,819,555	-25.146%
2025-05-12	8.5300	8.5850	8.3500	8.4100	+0.960%	19,713,313	-23.900%
2025-05-09	8.3100	8.3500	8.2300	8.3300	+0.361%	19,442,843	-23.169%
2025-05-08	8.3200	8.4200	8.2300	8.3000	+0.242%	25,862,987	-22.892%
2025-05-07	8.2500	8.4400	8.2200	8.2800	+0.853%	27,650,349	-22.705%
2025-05-06	8.0500	8.2600	8.0500	8.2100	+0.984%	24,760,610	-22.046%
2025-05-05	8.0800	8.2100	8.0700	8.1300	-0.245%	21,964,768	-21.279%
2025-05-02	8.0800	8.1500	8.0400	8.1500	+1.748%	14,456,413	-21.472%
2025-05-01	8.0200	8.0800	7.9450	8.0100	-0.125%	20,384,902	-20.100%
2025-04-30	7.8900	8.0200	7.8050	8.0200	+0.501%	21,982,305	-20.200%
2025-04-29	7.9300	8.0700	7.9300	7.9800	+0.377%	21,286,459	-19.799%
2025-04-28	7.9000	7.9900	7.8400	7.9500	+1.274%	18,515,194	-19.497%
2025-04-25	7.8050	7.9600	7.7300	7.8500	+1.290%	21,216,019	-18.471%
2025-04-24	7.7800	7.9500	7.5550	7.7500	-2.023%	22,042,779	-17.419%
2025-04-23	7.9500	8.1050	7.8600	7.9100	+0.764%	20,327,628	-19.090%
2025-04-22	7.7600	7.8850	7.7400	7.8500	+2.214%	9,668,332	-18.471%
2025-04-21	7.7800	7.8450	7.5701	7.6800	-2.414%	17,098,796	-16.667%
2025-04-17	7.9000	7.9350	7.7500	7.8700	-0.127%	15,637,270	-18.679%
2025-04-16	7.9700	8.0300	7.7901	7.8800	-1.746%	16,499,336	-18.782%
2025-04-15	8.1100	8.2000	8.0000	8.0200	-0.496%	13,269,776	-20.200%
2025-04-14	7.9800	8.1200	7.9050	8.0600	+3.069%	11,595,390	-20.596%
2025-04-11	7.6700	7.8800	7.6000	7.8200	+1.691%	12,721,123	-18.159%
2025-04-10	7.8500	7.9000	7.5650	7.6900	-3.392%	12,383,628	-16.775%
2025-04-09	7.4200	8.0400	7.3800	7.9600	+5.570%	22,297,744	-19.598%
2025-04-08	8.0200	8.0500	7.4400	7.5400	-2.960%	17,920,179	-15.119%
2025-04-07	7.6500	8.0550	7.4100	7.7700	-2.632%	20,146,923	-17.632%

document.getElementById("tmDprt").onerror = function(){this.style.display='none';}; .dark-mode .nqPTP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqPTP3{ color: #333333; background-color: white; border: 2px solid #333333; }ADTADT Inc.stock NYSE

ADT
ADT Inc.
stock NYSE