Dark

ADT
ADT Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:59 PM EDT

7.33USD+2.517%(+0.18)9,923,783

7.32Bid 7.37Ask 0.05Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

7.10USD+0.852%(+0.06)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

7.15USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	7.2500	7.3400	7.2400	7.3300	+2.517%	9,923,783	0.000%
2026-07-27	7.1100	7.2100	7.1000	7.1500	+1.563%	7,433,549	+2.517%
2026-07-24	6.9000	7.0600	6.8700	7.0400	+3.226%	5,592,758	+4.119%
2026-07-23	6.8100	6.8600	6.7600	6.8200	-1.159%	5,964,707	+7.478%
2026-07-22	6.9250	6.9900	6.8400	6.9000	+0.145%	5,141,798	+6.232%
2026-07-21	6.9800	7.0000	6.8900	6.8900	-1.571%	5,375,200	+6.386%
2026-07-20	6.9600	7.0050	6.9100	7.0000	0.000%	6,513,713	+4.714%
2026-07-17	7.0600	7.2350	6.9300	7.0000	-0.850%	7,749,585	+4.714%
2026-07-16	6.8700	7.0800	6.7900	7.0600	+4.284%	10,791,253	+3.824%
2026-07-15	6.7700	6.9250	6.7400	6.7700	+0.594%	9,671,464	+8.272%
2026-07-14	6.6500	6.7600	6.6500	6.7300	-0.737%	4,925,299	+8.915%
2026-07-13	6.7700	6.8450	6.7300	6.7800	+1.043%	5,961,130	+8.112%
2026-07-10	6.6900	6.7600	6.6650	6.7100	+0.902%	6,133,056	+9.240%
2026-07-09	6.6700	6.6800	6.5800	6.6500	-1.189%	6,979,758	+10.226%
2026-07-08	6.8300	6.8950	6.6900	6.7300	-2.605%	7,944,784	+8.915%
2026-07-07	6.8300	6.9400	6.7600	6.9100	+2.370%	11,223,981	+6.078%
2026-07-06	6.8000	6.8500	6.6800	6.7500	-1.171%	10,497,192	+8.593%
2026-07-02	6.8300	6.8700	6.7250	6.8300	+1.637%	7,062,223	+7.321%
2026-07-01	6.4740	6.8500	6.4740	6.7200	+3.385%	11,411,113	+9.077%
2026-06-30	6.4600	6.5500	6.4000	6.5000	0.000%	7,805,092	+12.769%
2026-06-29	6.5000	6.5050	6.3850	6.5000	+1.721%	9,931,807	+12.769%
2026-06-26	6.2800	6.4450	6.2800	6.3900	+1.429%	12,233,983	+14.710%
2026-06-25	6.5700	6.5850	6.2400	6.3000	-3.817%	7,766,814	+16.349%
2026-06-24	6.5900	6.6250	6.5350	6.5500	-0.152%	8,403,460	+11.908%
2026-06-23	6.5000	6.6100	6.5000	6.5600	-0.455%	8,310,982	+11.738%
2026-06-22	6.5500	6.6300	6.5311	6.5900	+0.152%	9,907,537	+11.229%
2026-06-18	6.4600	6.6300	6.4500	6.5800	+1.543%	17,846,485	+11.398%
2026-06-17	6.6900	6.7300	6.4500	6.4800	-3.571%	8,214,739	+13.117%
2026-06-16	6.7200	6.8000	6.7000	6.7200	+0.299%	7,278,033	+9.077%
2026-06-15	6.8600	6.9000	6.6500	6.7000	-1.471%	9,453,239	+9.403%
2026-06-12	6.7700	6.8250	6.7250	6.8000	+1.190%	7,420,515	+7.794%
2026-06-11	6.6500	6.7700	6.6200	6.7200	+0.299%	8,147,199	+9.077%
2026-06-10	6.7200	6.8200	6.6600	6.7000	-0.888%	8,670,048	+9.403%
2026-06-09	6.7200	6.7900	6.6550	6.7600	+1.349%	9,396,843	+8.432%
2026-06-08	6.7700	6.8100	6.6500	6.6700	-1.767%	10,474,837	+9.895%
2026-06-05	6.7700	6.8250	6.7100	6.7900	+0.742%	8,668,023	+7.953%
2026-06-04	6.7400	6.8150	6.6700	6.7400	+1.201%	9,020,846	+8.754%
2026-06-03	6.8200	6.8200	6.6400	6.6600	-1.915%	9,011,619	+10.060%
2026-06-02	6.7500	6.8000	6.7200	6.7900	+0.742%	12,505,703	+7.953%
2026-06-01	6.7600	6.7650	6.6000	6.7400	+0.447%	11,911,793	+8.754%
2026-05-29	6.8000	6.8200	6.7100	6.7100	-1.468%	8,628,880	+9.240%
2026-05-28	6.8400	6.9100	6.8000	6.8100	-0.293%	8,111,657	+7.636%
2026-05-27	6.9800	7.0300	6.8300	6.8300	-1.443%	9,926,045	+7.321%
2026-05-26	6.9500	7.0050	6.8900	6.9300	-0.574%	9,014,311	+5.772%
2026-05-22	7.0000	7.0850	6.9600	6.9700	-0.429%	5,884,192	+5.165%
2026-05-21	6.9000	7.0400	6.8400	7.0000	+0.287%	9,109,412	+4.714%
2026-05-20	6.8900	7.0000	6.8050	6.9800	+1.601%	10,888,550	+5.014%
2026-05-19	6.9400	6.9800	6.8600	6.8700	-1.576%	13,882,785	+6.696%
2026-05-18	6.8500	6.9800	6.8150	6.9800	+2.196%	10,553,974	+5.014%
2026-05-15	6.9300	6.9650	6.8200	6.8300	-1.158%	11,342,927	+7.321%
2026-05-14	6.9200	6.9600	6.8250	6.9100	+1.023%	8,186,836	+6.078%
2026-05-13	6.8900	6.9850	6.7400	6.8400	+0.293%	13,237,269	+7.164%
2026-05-12	6.8200	6.8400	6.7000	6.8200	+0.442%	12,550,449	+7.478%
2026-05-11	6.8500	6.8900	6.7550	6.7900	-1.164%	14,177,495	+7.953%
2026-05-08	6.9400	6.9400	6.8300	6.8700	-0.435%	17,692,985	+6.696%
2026-05-07	6.9600	7.0450	6.8500	6.9000	-1.146%	20,141,870	+6.232%
2026-05-06	7.1200	7.1500	6.9600	6.9800	-0.428%	40,014,894	+5.014%
2026-05-05	7.1500	7.1800	6.9850	7.0100	-0.708%	18,537,061	+4.565%
2026-05-04	7.1940	7.2500	6.9800	7.0600	-6.490%	54,784,216	+3.824%
2026-05-01	7.6000	7.6400	7.5050	7.5500	+0.266%	8,607,525	-2.914%
2026-04-30	7.6000	7.7400	7.4050	7.5300	+5.021%	13,549,503	-2.656%
2026-04-29	7.1700	7.2050	7.1200	7.1700	-0.278%	8,318,476	+2.232%
2026-04-28	7.2400	7.2800	7.1400	7.1900	-0.416%	7,520,825	+1.947%
2026-04-27	7.2200	7.3100	7.1850	7.2200	-0.551%	5,770,023	+1.524%
2026-04-24	7.2200	7.2950	7.1700	7.2600	+0.276%	5,086,820	+0.964%
2026-04-23	7.2500	7.3200	7.1600	7.2400	-0.686%	5,120,495	+1.243%
2026-04-22	7.2300	7.3400	7.2095	7.2900	+1.532%	5,736,448	+0.549%
2026-04-21	7.2800	7.3250	7.1422	7.1800	-1.374%	7,551,746	+2.089%
2026-04-20	7.2000	7.3600	7.1950	7.2800	+0.138%	7,421,106	+0.687%
2026-04-17	7.1900	7.3400	7.1600	7.2700	+2.539%	6,314,085	+0.825%
2026-04-16	7.0100	7.1200	6.9900	7.0900	+1.576%	6,714,031	+3.385%
2026-04-15	6.9800	7.0700	6.9550	6.9800	0.000%	5,634,537	+5.014%
2026-04-14	6.8900	7.0050	6.8850	6.9800	+1.601%	7,748,311	+5.014%
2026-04-13	6.7000	6.8800	6.6720	6.8700	+2.080%	8,968,910	+6.696%
2026-04-10	6.8300	6.8700	6.7100	6.7300	-1.464%	7,732,580	+8.915%
2026-04-09	6.7800	6.8800	6.7200	6.8300	-0.146%	8,384,873	+7.321%
2026-04-08	6.7500	6.9050	6.7500	6.8400	+3.636%	8,929,335	+7.164%
2026-04-07	6.6200	6.6500	6.5100	6.6000	-0.901%	8,486,994	+11.061%
2026-04-06	6.5900	6.7000	6.5900	6.6600	+0.604%	8,026,541	+10.060%
2026-04-02	6.4600	6.6300	6.4300	6.6200	+1.069%	9,720,729	+10.725%
2026-04-01	6.5900	6.6700	6.5200	6.5500	-0.304%	10,702,569	+11.908%
2026-03-31	6.5700	6.6850	6.4600	6.5700	+1.546%	9,738,305	+11.568%
2026-03-30	6.5100	6.6000	6.4300	6.4700	+0.155%	9,744,697	+13.292%
2026-03-27	6.5600	6.6000	6.4300	6.4600	-2.417%	7,600,409	+13.467%
2026-03-26	6.5300	6.6800	6.5300	6.6200	+0.151%	7,985,174	+10.725%
2026-03-25	6.6600	6.7050	6.4801	6.6100	+1.070%	9,158,356	+10.893%
2026-03-24	6.5000	6.5800	6.5000	6.5400	-0.457%	8,136,058	+12.080%
2026-03-23	6.6800	6.6850	6.5550	6.5700	+0.922%	8,863,201	+11.568%
2026-03-20	6.5900	6.6200	6.4750	6.5100	-1.214%	16,436,023	+12.596%
2026-03-19	6.4500	6.6500	6.4500	6.5900	+0.765%	9,209,711	+11.229%
2026-03-18	6.6300	6.6800	6.5200	6.5400	-2.388%	12,342,170	+12.080%
2026-03-17	6.5600	6.7750	6.5600	6.7000	+2.290%	9,939,841	+9.403%
2026-03-16	6.4900	6.6250	6.4550	6.5500	+2.184%	9,082,884	+11.908%
2026-03-13	6.4500	6.5100	6.3800	6.4100	+0.470%	9,898,434	+14.353%
2026-03-12	6.4200	6.5550	6.3500	6.3800	-2.744%	13,790,333	+14.890%
2026-03-11	6.6300	6.6850	6.4350	6.5600	-1.353%	12,020,873	+11.738%
2026-03-10	6.5500	6.7400	6.5400	6.6500	+1.838%	15,621,332	+10.226%
2026-03-09	6.3900	6.5350	6.2500	6.5300	-0.305%	12,698,268	+12.251%
2026-03-06	6.6400	6.6600	6.4100	6.5500	-2.819%	12,944,313	+11.908%
2026-03-05	6.7800	6.8250	6.6950	6.7400	-1.462%	13,521,397	+8.754%
2026-03-04	6.9100	7.0200	6.8300	6.8400	-0.146%	10,368,704	+7.164%
2026-03-03	7.0200	7.0200	6.6700	6.8500	-3.792%	12,577,388	+7.007%
2026-03-02	6.9400	7.3900	6.6501	7.1200	-11.222%	20,693,710	+2.949%
2026-02-27	8.0200	8.0800	7.9700	8.0200	-1.110%	8,170,368	-8.603%
2026-02-26	7.9600	8.1400	7.9600	8.1100	+2.013%	7,279,708	-9.618%
2026-02-25	7.9000	7.9500	7.8250	7.9500	+0.888%	5,954,964	-7.799%
2026-02-24	7.8000	7.9650	7.7800	7.8800	+1.677%	8,154,442	-6.980%
2026-02-23	7.8800	7.9100	7.7000	7.7500	-2.023%	5,728,796	-5.419%
2026-02-20	7.8600	7.9600	7.8100	7.9100	+0.253%	8,102,228	-7.332%
2026-02-19	7.8200	7.8900	7.7800	7.8900	+0.382%	6,177,325	-7.098%
2026-02-18	7.7400	7.8700	7.7300	7.8600	+1.419%	7,129,512	-6.743%
2026-02-17	7.7700	7.8000	7.5400	7.7500	+0.129%	10,599,386	-5.419%
2026-02-13	7.6800	7.8100	7.5850	7.7400	+1.309%	11,676,062	-5.297%
2026-02-12	7.8000	7.9150	7.4912	7.6400	-2.177%	14,781,444	-4.058%
2026-02-11	8.2700	8.2700	7.7900	7.8100	-4.988%	10,310,213	-6.146%
2026-02-10	8.1000	8.2500	8.1000	8.2200	+1.356%	14,327,026	-10.827%
2026-02-09	8.0100	8.1250	7.9500	8.1100	+0.496%	17,054,426	-9.618%
2026-02-06	7.8800	8.1500	7.8800	8.0700	+2.803%	101,942,397	-9.170%
2026-02-05	7.9400	8.0400	7.7300	7.8500	+1.290%	31,360,057	-6.624%
2026-02-04	7.7900	7.8467	7.6950	7.7500	-0.257%	9,196,908	-5.419%
2026-02-03	7.9400	7.9550	7.7450	7.7700	-2.875%	13,086,954	-5.663%
2026-02-02	7.9900	8.3000	7.8900	8.0000	0.000%	18,658,678	-8.375%
2026-01-30	8.0100	8.0900	7.9600	8.0000	-0.990%	7,379,537	-8.375%
2026-01-29	8.0100	8.0900	7.9200	8.0800	+1.635%	8,170,104	-9.282%
2026-01-28	7.9800	8.0500	7.9400	7.9500	-0.251%	5,759,234	-7.799%
2026-01-27	8.1000	8.1650	7.9600	7.9700	-1.239%	6,675,499	-8.030%
2026-01-26	8.0500	8.1050	8.0150	8.0700	+0.498%	4,585,312	-9.170%
2026-01-23	8.2000	8.2100	7.9900	8.0300	-2.311%	6,014,631	-8.717%
2026-01-22	8.1300	8.2400	8.1000	8.2200	+1.733%	6,454,617	-10.827%
2026-01-21	8.0200	8.1254	8.0000	8.0800	+1.253%	4,888,930	-9.282%
2026-01-20	8.1900	8.2034	7.9600	7.9800	-3.273%	5,748,300	-8.145%
2026-01-16	8.2600	8.2800	8.1850	8.2500	-0.362%	5,084,564	-11.152%
2026-01-15	8.2500	8.3200	8.2150	8.2800	+0.364%	6,283,592	-11.473%
2026-01-14	8.1500	8.2700	8.1500	8.2500	+1.351%	4,944,475	-11.152%
2026-01-13	8.2000	8.2200	8.1050	8.1400	-0.732%	4,145,007	-9.951%
2026-01-12	8.2100	8.2650	8.1650	8.2000	-0.606%	3,882,234	-10.610%
2026-01-09	8.2300	8.3550	8.1700	8.2500	0.000%	5,024,168	-11.152%
2026-01-08	8.1200	8.3350	8.1200	8.2500	+0.610%	6,699,848	-11.152%
2026-01-07	8.1900	8.2157	8.1000	8.2000	0.000%	5,036,831	-10.610%
2026-01-06	8.1200	8.2300	8.0800	8.2000	+0.737%	4,043,006	-10.610%
2026-01-05	7.9700	8.1900	7.9700	8.1400	+1.623%	4,960,099	-9.951%
2026-01-02	8.0600	8.0760	7.9750	8.0100	-0.743%	4,770,233	-8.489%
2025-12-31	8.0300	8.0800	8.0100	8.0700	+0.248%	3,599,733	-9.170%
2025-12-30	8.0500	8.0850	8.0300	8.0500	-0.371%	2,774,929	-8.944%
2025-12-29	8.1400	8.1500	8.0500	8.0800	-0.737%	3,194,963	-9.282%
2025-12-26	8.0900	8.1550	8.0600	8.1400	+0.743%	2,349,539	-9.951%
2025-12-24	8.0600	8.0900	8.0200	8.0800	+0.248%	2,069,837	-9.282%
2025-12-23	8.1500	8.1600	8.0500	8.0600	-0.861%	3,400,871	-9.057%
2025-12-22	8.1200	8.1950	8.1100	8.1300	0.000%	3,403,063	-9.840%
2025-12-19	8.1200	8.1400	8.0500	8.1300	-0.123%	9,980,982	-9.840%
2025-12-18	8.1800	8.2350	8.1100	8.1400	-0.123%	5,544,478	-9.951%
2025-12-17	8.0500	8.2300	7.9700	8.1500	+0.123%	7,098,262	-10.061%
2025-12-16	8.2500	8.2800	8.1300	8.1400	-0.611%	5,343,748	-9.951%
2025-12-15	8.2100	8.2300	8.0950	8.1900	+0.368%	7,530,521	-10.501%
2025-12-12	8.1600	8.1750	8.0600	8.1600	+0.369%	6,584,778	-10.172%
2025-12-11	8.0600	8.1600	8.0550	8.1300	+0.370%	4,814,766	-9.840%
2025-12-10	8.0000	8.1500	7.9800	8.1000	+1.250%	9,907,940	-9.506%
2025-12-09	8.0400	8.1000	7.9650	8.0000	-0.374%	5,155,486	-8.375%
2025-12-08	8.1500	8.1500	8.0100	8.0300	-1.834%	5,493,016	-8.717%
2025-12-05	8.1200	8.1800	8.0900	8.1800	+0.863%	6,428,942	-10.391%
2025-12-04	8.1700	8.2050	8.1000	8.1100	-0.369%	4,296,975	-9.618%
2025-12-03	8.1500	8.2650	8.1150	8.1400	+0.246%	4,817,794	-9.951%
2025-12-02	8.1600	8.2000	8.1100	8.1200	+0.247%	8,234,101	-9.729%
2025-12-01	8.1600	8.2600	8.0850	8.1000	-1.818%	9,511,710	-9.506%
2025-11-28	8.1800	8.2700	8.1500	8.2500	+1.103%	3,964,762	-11.152%
2025-11-26	8.0700	8.2000	8.0500	8.1600	+1.115%	7,093,497	-10.172%
2025-11-25	7.8900	8.0700	7.8900	8.0700	+2.281%	5,872,128	-9.170%
2025-11-24	7.9100	7.9300	7.8523	7.8900	-0.127%	8,492,830	-7.098%
2025-11-21	7.8200	7.9700	7.7936	7.9000	+1.282%	6,208,394	-7.215%
2025-11-20	7.9000	7.9500	7.7900	7.8000	-0.763%	6,134,907	-6.026%
2025-11-19	8.0000	8.0500	7.8500	7.8600	-1.380%	5,712,583	-6.743%
2025-11-18	8.0000	8.0550	7.9475	7.9700	-0.747%	5,206,363	-8.030%
2025-11-17	8.2500	8.2600	8.0200	8.0300	-2.785%	6,317,883	-8.717%
2025-11-14	8.3700	8.4000	8.2450	8.2600	-1.432%	6,730,935	-11.259%
2025-11-13	8.3100	8.4950	8.3050	8.3800	+0.842%	9,889,140	-12.530%
2025-11-12	8.1200	8.3200	8.1200	8.3100	+2.340%	10,579,827	-11.793%
2025-11-11	8.1800	8.2100	8.0950	8.1200	-0.123%	6,784,379	-9.729%
2025-11-10	8.2800	8.3450	8.1150	8.1300	-1.693%	9,319,622	-9.840%
2025-11-07	8.1400	8.2750	8.1100	8.2700	+1.348%	8,973,002	-11.366%
2025-11-06	8.1200	8.2000	8.0563	8.1600	+0.493%	9,551,542	-10.172%
2025-11-05	8.0800	8.1865	7.9900	8.1200	+0.495%	12,931,865	-9.729%
2025-11-04	8.4800	8.5500	7.7600	8.0800	-8.077%	16,340,442	-9.282%
2025-11-03	8.8800	8.8863	8.6850	8.7900	-0.566%	10,060,463	-16.610%
2025-10-31	8.7500	8.8600	8.7000	8.8400	+1.144%	5,698,232	-17.081%
2025-10-30	8.5900	8.7600	8.5700	8.7400	+1.746%	6,812,269	-16.133%
2025-10-29	8.6400	8.6500	8.5400	8.5900	-1.378%	5,924,447	-14.668%
2025-10-28	8.7500	8.7600	8.6600	8.7100	-0.343%	4,802,890	-15.844%
2025-10-27	8.7900	8.8450	8.7300	8.7400	-0.228%	5,669,950	-16.133%
2025-10-24	8.7700	8.7900	8.7438	8.7600	+0.574%	4,275,715	-16.324%
2025-10-23	8.7500	8.8100	8.6700	8.7100	-0.457%	5,223,098	-15.844%
2025-10-22	8.7000	8.7700	8.6500	8.7500	+0.575%	6,865,675	-16.229%
2025-10-21	8.5700	8.7200	8.5700	8.7000	+1.517%	5,861,878	-15.747%
2025-10-20	8.6400	8.6700	8.5600	8.5700	-0.580%	5,438,872	-14.469%
2025-10-17	8.5100	8.6250	8.4800	8.6200	+1.055%	6,879,682	-14.965%
2025-10-16	8.5900	8.6050	8.4800	8.5300	-0.814%	5,969,592	-14.068%
2025-10-15	8.5700	8.6900	8.5500	8.6000	+0.585%	6,600,186	-14.767%
2025-10-14	8.4500	8.5700	8.4500	8.5500	+0.470%	7,458,614	-14.269%
2025-10-13	8.5000	8.5300	8.4250	8.5100	+1.673%	6,704,976	-13.866%
2025-10-10	8.6100	8.7000	8.3700	8.3700	-3.013%	7,764,970	-12.425%
2025-10-09	8.6200	8.6700	8.5900	8.6300	-0.231%	6,131,290	-15.064%
2025-10-08	8.6700	8.7200	8.5950	8.6500	+0.816%	7,489,828	-15.260%
2025-10-07	8.7000	8.7450	8.5300	8.5800	-1.493%	8,416,416	-14.569%
2025-10-06	8.8200	8.8400	8.6800	8.7100	-1.023%	6,293,813	-15.844%
2025-10-03	8.7600	8.8500	8.7500	8.8000	+0.571%	5,809,044	-16.705%
2025-10-02	8.6700	8.7600	8.6150	8.7500	+0.806%	8,314,205	-16.229%
2025-10-01	8.6900	8.8600	8.6400	8.6800	-0.344%	8,905,019	-15.553%
2025-09-30	8.7800	8.7800	8.6600	8.7100	-0.910%	7,289,299	-15.844%
2025-09-29	8.8200	8.8550	8.7550	8.7900	-0.227%	5,499,059	-16.610%
2025-09-26	8.6450	8.8100	8.6200	8.8100	+2.442%	9,363,720	-16.799%
2025-09-25	8.5500	8.6250	8.4900	8.6000	+0.116%	8,521,188	-14.767%
2025-09-24	8.6100	8.6400	8.5500	8.5900	+0.117%	7,825,959	-14.668%
2025-09-23	8.7600	8.8100	8.5800	8.5800	-1.831%	7,214,499	-14.569%
2025-09-22	8.5900	8.7800	8.5700	8.7400	+1.984%	11,472,679	-16.133%
2025-09-19	8.6900	8.7150	8.5500	8.5700	-0.925%	22,313,918	-14.469%
2025-09-18	8.6200	8.6700	8.5600	8.6500	+0.465%	11,566,583	-15.260%
2025-09-17	8.7100	8.8050	8.6000	8.6100	-0.806%	8,971,948	-14.866%
2025-09-16	8.7700	8.8550	8.6500	8.6800	-1.026%	7,453,756	-15.553%
2025-09-15	8.8800	8.9350	8.7475	8.7700	-0.680%	9,333,003	-16.420%
2025-09-12	8.8100	8.8700	8.7800	8.8300	-0.226%	6,673,646	-16.988%
2025-09-11	8.5600	8.8600	8.5500	8.8500	+2.907%	12,416,266	-17.175%
2025-09-10	8.5400	8.6300	8.5235	8.6000	0.000%	9,021,791	-14.767%
2025-09-09	8.6000	8.6393	8.5700	8.6000	-0.232%	7,017,977	-14.767%
2025-09-08	8.7400	8.7450	8.6150	8.6200	-0.920%	7,562,072	-14.965%
2025-09-05	8.8200	8.8850	8.6750	8.7000	-1.361%	19,527,089	-15.747%
2025-09-04	8.7300	8.8500	8.6900	8.8200	+1.730%	13,204,593	-16.893%
2025-09-03	8.5700	8.6900	8.5600	8.6700	+0.931%	10,774,438	-15.456%
2025-09-02	8.6600	8.7000	8.5700	8.5900	-1.378%	9,622,345	-14.668%
2025-08-29	8.6800	8.7700	8.6700	8.7100	+0.346%	7,020,102	-15.844%
2025-08-28	8.7500	8.7500	8.5950	8.6800	-0.913%	7,976,211	-15.553%
2025-08-27	8.6700	8.7900	8.6601	8.7600	+0.922%	9,273,380	-16.324%
2025-08-26	8.7700	8.8000	8.6700	8.6800	-0.913%	10,801,938	-15.553%
2025-08-25	8.8200	8.8400	8.7500	8.7600	-0.568%	6,448,085	-16.324%
2025-08-22	8.6800	8.8550	8.6500	8.8100	+1.968%	7,939,198	-16.799%
2025-08-21	8.6700	8.7600	8.6000	8.6400	-0.917%	8,884,169	-15.162%
2025-08-20	8.8600	8.8600	8.6900	8.7200	-1.246%	11,755,449	-15.940%
2025-08-19	8.6800	8.8500	8.6600	8.8300	+2.081%	9,449,673	-16.988%
2025-08-18	8.6400	8.6800	8.5900	8.6500	-0.346%	5,698,651	-15.260%
2025-08-15	8.6900	8.7300	8.5750	8.6800	+0.115%	9,315,982	-15.553%
2025-08-14	8.7000	8.7550	8.6000	8.6700	-1.253%	7,516,656	-15.456%
2025-08-13	8.5000	8.8100	8.4900	8.7800	+3.173%	18,287,799	-16.515%
2025-08-12	8.3700	8.5200	8.3400	8.5100	+1.673%	10,188,331	-13.866%
2025-08-11	8.4300	8.4800	8.3400	8.3700	-0.594%	7,766,204	-12.425%
2025-08-08	8.4550	8.4750	8.3900	8.4200	-0.355%	9,323,426	-12.945%
2025-08-07	8.6300	8.6500	8.3950	8.4500	-1.515%	8,175,832	-13.254%
2025-08-06	8.4100	8.5800	8.3900	8.5800	+2.143%	11,810,016	-14.569%
2025-08-05	8.4700	8.4900	8.3300	8.4000	-0.592%	12,582,073	-12.738%
2025-08-04	8.3500	8.4500	8.3400	8.4500	+1.807%	14,912,889	-13.254%
2025-08-01	8.3400	8.3800	8.1500	8.3000	-0.599%	17,647,110	-11.687%
2025-07-31	8.3500	8.4300	8.3400	8.3500	-0.120%	12,377,184	-12.216%
2025-07-30	8.3300	8.3900	8.3300	8.3600	+0.240%	13,872,911	-12.321%
2025-07-29	8.3800	8.4950	8.3300	8.3400	-0.239%	22,943,730	-12.110%
2025-07-28	8.4700	8.4700	8.3400	8.3600	-0.948%	17,446,782	-12.321%
2025-07-25	8.4800	8.6850	8.3500	8.4400	-2.653%	38,555,162	-13.152%
2025-07-24	8.3700	8.8000	8.2900	8.6700	+2.847%	25,719,259	-15.456%
2025-07-23	8.4300	8.4750	8.2900	8.4300	-0.118%	12,848,445	-13.049%
2025-07-22	8.4700	8.4850	8.3900	8.4400	+0.119%	7,790,594	-13.152%
2025-07-21	8.4900	8.5400	8.3700	8.4300	-0.237%	5,511,754	-13.049%
2025-07-18	8.5100	8.5100	8.4200	8.4500	-0.588%	7,545,438	-13.254%
2025-07-17	8.4100	8.5200	8.4000	8.5000	+1.190%	6,615,685	-13.765%
2025-07-16	8.3800	8.4300	8.3500	8.4000	+0.358%	7,734,145	-12.738%
2025-07-15	8.5300	8.5500	8.3700	8.3700	-2.105%	6,780,522	-12.425%
2025-07-14	8.4800	8.5500	8.4150	8.5500	+0.352%	9,590,605	-14.269%
2025-07-11	8.5500	8.6000	8.4900	8.5200	-0.351%	9,265,459	-13.967%
2025-07-10	8.4700	8.5700	8.4400	8.5500	+0.588%	13,086,548	-14.269%
2025-07-09	8.4500	8.5100	8.3850	8.5000	+1.190%	10,221,440	-13.765%
2025-07-08	8.4500	8.4600	8.3500	8.4000	-0.474%	13,253,113	-12.738%
2025-07-07	8.4400	8.5300	8.4100	8.4400	-0.354%	12,417,336	-13.152%
2025-07-03	8.3350	8.5200	8.3300	8.4700	+2.418%	15,208,622	-13.459%
2025-07-02	8.5200	8.5251	8.2500	8.2700	-2.934%	15,771,815	-11.366%
2025-07-01	8.4400	8.5500	8.4300	8.5200	+0.590%	18,383,777	-13.967%
2025-06-30	8.4200	8.4800	8.4000	8.4700	+0.474%	13,816,415	-13.459%
2025-06-27	8.4500	8.5200	8.3900	8.4300	+0.357%	17,282,701	-13.049%
2025-06-26	8.4000	8.4200	8.3600	8.4000	+0.478%	12,638,652	-12.738%
2025-06-25	8.3600	8.4100	8.3300	8.3600	-0.358%	11,725,107	-12.321%
2025-06-24	8.3300	8.4100	8.2650	8.3900	+1.206%	15,052,309	-12.634%
2025-06-23	8.1600	8.2900	8.1600	8.2900	+1.718%	16,435,887	-11.580%
2025-06-20	8.1400	8.2000	8.1000	8.1500	+0.123%	21,767,268	-10.061%
2025-06-18	8.2000	8.2500	8.1100	8.1400	0.000%	17,179,502	-9.951%
2025-06-17	8.2300	8.2350	8.0200	8.1400	-1.572%	22,167,843	-9.951%
2025-06-16	8.2100	8.4300	8.1800	8.2700	+1.973%	24,366,208	-11.366%
2025-06-13	8.1900	8.2000	8.0900	8.1100	-1.458%	10,060,027	-9.618%
2025-06-12	8.1400	8.2800	8.1000	8.2300	+0.122%	10,151,152	-10.936%
2025-06-11	8.3200	8.4200	8.2000	8.2200	-1.439%	23,205,030	-10.827%
2025-06-10	8.2800	8.3750	8.2650	8.3400	+1.214%	23,381,698	-12.110%
2025-06-09	8.3800	8.4300	8.1300	8.2400	-2.254%	20,137,653	-11.044%
2025-06-06	8.3100	8.4600	8.2500	8.4300	+2.182%	22,555,510	-13.049%
2025-06-05	8.5900	8.5900	8.2450	8.2500	-4.070%	20,902,261	-11.152%
2025-06-04	8.6000	8.7200	8.5650	8.6000	+0.116%	34,006,028	-14.767%
2025-06-03	8.5300	8.6000	8.3400	8.5900	+0.468%	33,614,176	-14.668%
2025-06-02	8.2700	8.5700	8.2700	8.5500	+2.764%	23,526,531	-14.269%
2025-05-30	8.2200	8.3400	8.2100	8.3200	+0.605%	14,578,770	-11.899%
2025-05-29	8.2900	8.3000	8.2000	8.2700	+0.731%	9,883,311	-11.366%
2025-05-28	8.2500	8.3100	8.2100	8.2100	-0.965%	15,354,519	-10.719%
2025-05-27	8.2800	8.3300	8.1600	8.2900	+0.852%	15,718,318	-11.580%
2025-05-23	8.0800	8.2400	8.0400	8.2200	+0.859%	20,751,075	-10.827%
2025-05-22	8.4100	8.4399	8.1400	8.1500	-3.664%	15,253,376	-10.061%
2025-05-21	8.4000	8.5600	8.4000	8.4600	-0.588%	21,663,922	-13.357%
2025-05-20	8.5100	8.6500	8.4700	8.5100	-0.351%	30,384,713	-13.866%
2025-05-19	8.5200	8.5900	8.4850	8.5400	-0.582%	12,103,277	-14.169%
2025-05-16	8.4600	8.6000	8.4500	8.5900	+1.417%	16,531,317	-14.668%
2025-05-15	8.3500	8.5400	8.3500	8.4700	+1.074%	18,870,709	-13.459%
2025-05-14	8.5000	8.5300	8.3500	8.3800	-1.988%	22,324,102	-12.530%
2025-05-13	8.6000	8.7050	8.5200	8.5500	+1.665%	28,819,555	-14.269%
2025-05-12	8.5300	8.5850	8.3500	8.4100	+0.960%	19,713,313	-12.842%
2025-05-09	8.3100	8.3500	8.2300	8.3300	+0.361%	19,442,843	-12.005%
2025-05-08	8.3200	8.4200	8.2300	8.3000	+0.242%	25,862,987	-11.687%
2025-05-07	8.2500	8.4400	8.2200	8.2800	+0.853%	27,650,349	-11.473%
2025-05-06	8.0500	8.2600	8.0500	8.2100	+0.984%	24,760,610	-10.719%
2025-05-05	8.0800	8.2100	8.0700	8.1300	-0.245%	21,964,768	-9.840%
2025-05-02	8.0800	8.1500	8.0400	8.1500	+1.748%	14,456,413	-10.061%
2025-05-01	8.0200	8.0800	7.9450	8.0100	-0.125%	20,384,902	-8.489%
2025-04-30	7.8900	8.0200	7.8050	8.0200	+0.501%	21,982,305	-8.603%
2025-04-29	7.9300	8.0700	7.9300	7.9800	+0.377%	21,286,459	-8.145%
2025-04-28	7.9000	7.9900	7.8400	7.9500	+1.274%	18,515,194	-7.799%
2025-04-25	7.8050	7.9600	7.7300	7.8500	+1.290%	21,216,019	-6.624%
2025-04-24	7.7800	7.9500	7.5550	7.7500	-2.023%	22,042,779	-5.419%
2025-04-23	7.9500	8.1050	7.8600	7.9100	+0.764%	20,327,628	-7.332%
2025-04-22	7.7600	7.8850	7.7400	7.8500	+2.214%	9,668,332	-6.624%
2025-04-21	7.7800	7.8450	7.5701	7.6800	-2.414%	17,098,796	-4.557%
2025-04-17	7.9000	7.9350	7.7500	7.8700	-0.127%	15,637,270	-6.861%
2025-04-16	7.9700	8.0300	7.7901	7.8800	-1.746%	16,499,336	-6.980%
2025-04-15	8.1100	8.2000	8.0000	8.0200	-0.496%	13,269,776	-8.603%
2025-04-14	7.9800	8.1200	7.9050	8.0600	+3.069%	11,595,390	-9.057%
2025-04-11	7.6700	7.8800	7.6000	7.8200	+1.691%	12,721,123	-6.266%
2025-04-10	7.8500	7.9000	7.5650	7.6900	-3.392%	12,383,628	-4.681%
2025-04-09	7.4200	8.0400	7.3800	7.9600	+5.570%	22,297,744	-7.915%
2025-04-08	8.0200	8.0500	7.4400	7.5400	-2.960%	17,920,179	-2.785%
2025-04-07	7.6500	8.0550	7.4100	7.7700	-2.632%	20,146,923	-5.663%
2025-04-04	8.0700	8.1300	7.8000	7.9800	-1.238%	26,386,976	-8.145%
2025-04-03	8.1000	8.1850	8.0000	8.0800	-3.580%	20,209,871	-9.282%
2025-04-02	8.0900	8.3900	8.0800	8.3800	+2.696%	15,759,037	-12.530%
2025-04-01	8.1600	8.2050	8.0150	8.1600	+0.246%	16,011,238	-10.172%
2025-03-31	8.0100	8.2500	7.9650	8.1400	+0.494%	15,284,286	-9.951%
2025-03-28	8.1900	8.2100	7.9975	8.1000	-1.580%	15,522,008	-9.506%
2025-03-27	8.1700	8.2600	8.1450	8.2300	+0.734%	9,674,773	-10.936%
2025-03-26	8.2500	8.2700	8.1500	8.1700	-0.487%	11,645,650	-10.282%
2025-03-25	8.1600	8.2500	8.1200	8.2100	+1.609%	19,713,736	-10.719%
2025-03-24	7.8400	8.1300	7.8400	8.0800	+3.856%	12,398,810	-9.282%
2025-03-21	7.7400	7.8900	7.6800	7.7800	+0.258%	57,432,179	-5.784%
2025-03-20	7.8400	7.9550	7.7400	7.7600	-2.020%	15,202,480	-5.541%
2025-03-19	7.6000	7.9700	7.5800	7.9200	+4.485%	19,268,030	-7.449%
2025-03-18	7.5400	7.6000	7.4801	7.5800	+0.397%	13,773,648	-3.298%
2025-03-17	7.4900	7.6200	7.4700	7.5500	+0.936%	13,560,926	-2.914%
2025-03-14	7.3800	7.5000	7.3800	7.4800	+2.186%	12,618,000	-2.005%
2025-03-13	7.5000	7.5250	7.3100	7.3200	-2.660%	13,416,054	+0.137%
2025-03-12	7.5700	7.6200	7.3700	7.5200	-0.661%	19,014,398	-2.527%
2025-03-11	7.6000	7.7900	7.4100	7.5700	-1.560%	22,061,325	-3.170%
2025-03-10	7.7300	7.8900	7.6300	7.6900	-1.410%	21,127,637	-4.681%
2025-03-07	7.6700	7.8000	7.6250	7.8000	+1.299%	23,479,467	-6.026%
2025-03-06	7.6400	7.7600	7.5950	7.7000	0.000%	17,037,132	-4.805%
2025-03-05	7.6600	7.7200	7.6100	7.7000	+1.449%	18,395,092	-4.805%
2025-03-04	7.5600	7.6800	7.5500	7.5900	-1.300%	15,320,002	-3.426%
2025-03-03	7.7400	7.8000	7.5000	7.6900	-6.105%	66,265,493	-4.681%
2025-02-28	8.1600	8.3900	8.0400	8.1900	+0.862%	29,579,289	-10.501%
2025-02-27	7.9250	8.3300	7.6700	8.1200	+7.835%	28,227,801	-9.729%
2025-02-26	7.6100	7.6400	7.4900	7.5300	-0.660%	13,310,359	-2.656%
2025-02-25	7.3000	7.6100	7.3000	7.5800	+2.710%	12,739,410	-3.298%
2025-02-24	7.3700	7.4100	7.2800	7.3800	+0.408%	8,482,474	-0.678%
2025-02-21	7.5100	7.5300	7.3000	7.3500	-1.606%	6,955,528	-0.272%
2025-02-20	7.4200	7.5000	7.3700	7.4700	+0.403%	5,733,891	-1.874%
2025-02-19	7.3800	7.5000	7.3600	7.4400	-0.535%	5,485,549	-1.478%
2025-02-18	7.6000	7.6100	7.4500	7.4800	-1.189%	6,992,598	-2.005%
2025-02-14	7.5300	7.6650	7.5300	7.5700	+0.933%	6,254,033	-3.170%
2025-02-13	7.3700	7.5150	7.3200	7.5000	+2.599%	8,755,220	-2.267%
2025-02-12	7.3700	7.4400	7.3100	7.3100	-2.273%	4,950,582	+0.274%
2025-02-11	7.3300	7.5200	7.3100	7.4800	+1.355%	6,559,462	-2.005%
2025-02-10	7.5400	7.5600	7.3800	7.3800	-2.122%	4,177,126	-0.678%
2025-02-07	7.5700	7.6200	7.5050	7.5400	0.000%	5,412,863	-2.785%
2025-02-06	7.4900	7.6000	7.4750	7.5400	+0.399%	5,327,359	-2.785%
2025-02-05	7.7500	7.8150	7.4700	7.5100	-3.346%	8,291,654	-2.397%

document.getElementById("LJNbKq").onerror = function(){this.style.display='none';}; .dark-mode .SqbG1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqbG1p{ color: #333333; background-color: white; border: 2px solid #333333; }ADTADT Inc.stock NYSE

ADT
ADT Inc.
stock NYSE