Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ADT Inc. Common Stock (NY:ADT)

8.741 +0.061 (+0.71%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 8.770 8.800 8.670 8.680 10,801,454 -0.08(-0.91%)
Aug 25, 2025 8.820 8.840 8.750 8.760 6,447,586 -0.05(-0.57%)
Aug 22, 2025 8.680 8.855 8.650 8.810 7,939,199 +0.17(+1.97%)
Aug 21, 2025 8.670 8.760 8.600 8.640 8,883,869 -0.08(-0.92%)
Aug 20, 2025 8.860 8.860 8.690 8.720 11,755,454 -0.11(-1.25%)
Aug 19, 2025 8.680 8.850 8.660 8.830 9,449,675 +0.18(+2.08%)
Aug 18, 2025 8.640 8.680 8.590 8.650 5,698,648 -0.03(-0.35%)
Aug 15, 2025 8.690 8.730 8.575 8.680 9,315,986 +0.01(+0.12%)
Aug 14, 2025 8.700 8.755 8.600 8.670 7,516,645 -0.11(-1.25%)
Aug 13, 2025 8.500 8.810 8.490 8.780 18,287,744 +0.27(+3.17%)
Aug 12, 2025 8.370 8.520 8.340 8.510 10,188,329 +0.14(+1.67%)
Aug 11, 2025 8.430 8.480 8.340 8.370 7,765,204 -0.05(-0.59%)
Aug 08, 2025 8.450 8.475 8.390 8.420 9,323,427 -0.03(-0.36%)
Aug 07, 2025 8.630 8.650 8.395 8.450 8,175,837 -0.13(-1.52%)
Aug 06, 2025 8.410 8.580 8.390 8.580 11,810,024 +0.18(+2.14%)
Aug 05, 2025 8.470 8.490 8.330 8.400 12,582,073 -0.05(-0.59%)
Aug 04, 2025 8.350 8.450 8.340 8.450 14,912,705 +0.15(+1.81%)
Aug 01, 2025 8.340 8.380 8.150 8.300 17,647,122 -0.05(-0.60%)
Jul 31, 2025 8.350 8.430 8.340 8.350 12,377,136 -0.01(-0.12%)
Jul 30, 2025 8.330 8.390 8.330 8.360 13,872,904 +0.02(+0.24%)
Jul 29, 2025 8.380 8.495 8.330 8.340 22,943,720 -0.02(-0.24%)
Jul 28, 2025 8.470 8.470 8.340 8.360 17,446,780 -0.08(-0.95%)
Jul 25, 2025 8.480 8.685 8.350 8.440 38,555,220 -0.23(-2.65%)
Jul 24, 2025 8.370 8.800 8.290 8.670 25,713,368 +0.24(+2.85%)
Jul 23, 2025 8.430 8.475 8.290 8.430 12,848,487 -0.01(-0.12%)
Jul 22, 2025 8.470 8.485 8.390 8.440 7,790,595 +0.01(+0.12%)
Jul 21, 2025 8.490 8.540 8.370 8.430 5,511,944 -0.02(-0.24%)
Jul 18, 2025 8.510 8.510 8.420 8.450 7,545,439 -0.05(-0.59%)
Jul 17, 2025 8.410 8.520 8.400 8.500 6,615,681 +0.10(+1.19%)
Jul 16, 2025 8.380 8.430 8.350 8.400 7,734,013 +0.03(+0.36%)
Jul 15, 2025 8.530 8.550 8.370 8.370 6,780,517 -0.18(-2.11%)
Jul 14, 2025 8.480 8.550 8.415 8.550 9,590,607 +0.03(+0.35%)
Jul 11, 2025 8.550 8.600 8.490 8.520 9,265,466 -0.03(-0.35%)
Jul 10, 2025 8.470 8.570 8.440 8.550 13,086,551 +0.05(+0.59%)
Jul 09, 2025 8.450 8.510 8.385 8.500 10,221,440 +0.10(+1.19%)
Jul 08, 2025 8.450 8.460 8.350 8.400 13,253,121 -0.04(-0.47%)
Jul 07, 2025 8.440 8.530 8.410 8.440 12,417,329 -0.03(-0.35%)
Jul 03, 2025 8.340 8.520 8.330 8.470 15,208,624 +0.20(+2.42%)
Jul 02, 2025 8.520 8.525 8.250 8.270 15,771,817 -0.25(-2.93%)
Jul 01, 2025 8.440 8.550 8.430 8.520 18,383,772 +0.05(+0.59%)
Jun 30, 2025 8.420 8.480 8.400 8.470 13,816,409 +0.04(+0.47%)
Jun 27, 2025 8.450 8.520 8.390 8.430 17,282,708 +0.03(+0.36%)
Jun 26, 2025 8.400 8.420 8.360 8.400 12,638,646 +0.04(+0.48%)
Jun 25, 2025 8.360 8.410 8.330 8.360 11,725,112 -0.03(-0.36%)
Jun 24, 2025 8.330 8.410 8.265 8.390 15,052,305 +0.10(+1.21%)
Jun 23, 2025 8.160 8.290 8.160 8.290 16,435,882 +0.14(+1.72%)
Jun 20, 2025 8.140 8.200 8.100 8.150 21,767,276 +0.01(+0.12%)
Jun 18, 2025 8.200 8.250 8.110 8.140 17,179,508 +0.00(+0.00%)
Jun 17, 2025 8.230 8.235 8.020 8.140 22,167,846 -0.13(-1.57%)
Jun 16, 2025 8.210 8.430 8.180 8.270 24,365,204 +0.16(+1.97%)
Jun 13, 2025 8.190 8.200 8.090 8.110 10,060,033 -0.12(-1.46%)
Jun 12, 2025 8.140 8.280 8.100 8.230 10,151,151 +0.07(+0.80%)
Jun 11, 2025 8.264 8.364 8.145 8.165 23,361,342 -0.12(-1.44%)
Jun 10, 2025 8.225 8.319 8.210 8.284 23,539,200 +0.10(+1.21%)
Jun 09, 2025 8.324 8.374 8.076 8.185 20,272,760 -0.19(-2.25%)
Jun 06, 2025 8.254 8.403 8.195 8.374 22,707,450 +0.18(+2.18%)
Jun 05, 2025 8.533 8.533 8.190 8.195 21,043,082 -0.35(-4.07%)
Jun 04, 2025 8.542 8.662 8.508 8.542 34,235,132 +0.01(+0.12%)
Jun 03, 2025 8.473 8.542 8.284 8.533 33,840,620 +0.04(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.