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

ADT Inc. Common Stock (NY:ADT)

8.295 +0.075 (+0.91%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 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 (%)
May 23, 2025 8.080 8.240 8.040 8.220 20,751,094 +0.07(+0.86%)
May 22, 2025 8.410 8.440 8.140 8.150 15,251,846 -0.31(-3.66%)
May 21, 2025 8.400 8.560 8.400 8.460 21,663,924 -0.05(-0.59%)
May 20, 2025 8.510 8.650 8.470 8.510 30,961,924 -0.03(-0.35%)
May 19, 2025 8.520 8.590 8.485 8.540 12,099,238 -0.05(-0.58%)
May 16, 2025 8.460 8.600 8.450 8.590 16,531,319 +0.12(+1.42%)
May 15, 2025 8.350 8.540 8.350 8.470 18,870,714 +0.09(+1.07%)
May 14, 2025 8.500 8.530 8.350 8.380 22,324,096 -0.17(-1.99%)
May 13, 2025 8.600 8.705 8.520 8.550 28,819,500 +0.14(+1.66%)
May 12, 2025 8.530 8.585 8.350 8.410 19,713,092 +0.08(+0.96%)
May 09, 2025 8.310 8.350 8.230 8.330 19,442,848 +0.03(+0.36%)
May 08, 2025 8.320 8.420 8.230 8.300 25,862,950 +0.02(+0.24%)
May 07, 2025 8.250 8.440 8.220 8.280 27,650,348 +0.07(+0.85%)
May 06, 2025 8.050 8.260 8.050 8.210 24,760,598 +0.08(+0.98%)
May 05, 2025 8.080 8.210 8.070 8.130 21,964,776 -0.02(-0.25%)
May 02, 2025 8.080 8.150 8.040 8.150 14,456,414 +0.14(+1.75%)
May 01, 2025 8.020 8.080 7.945 8.010 20,384,688 -0.01(-0.12%)
Apr 30, 2025 7.890 8.020 7.805 8.020 21,982,304 +0.04(+0.50%)
Apr 29, 2025 7.930 8.070 7.930 7.980 21,286,470 +0.03(+0.38%)
Apr 28, 2025 7.900 7.990 7.840 7.950 18,515,124 +0.10(+1.27%)
Apr 25, 2025 7.800 7.960 7.730 7.850 21,216,038 +0.10(+1.29%)
Apr 24, 2025 7.780 7.950 7.555 7.750 22,042,682 -0.16(-2.02%)
Apr 23, 2025 7.950 8.105 7.860 7.910 20,327,628 +0.06(+0.76%)
Apr 22, 2025 7.760 7.885 7.740 7.850 9,668,329 +0.17(+2.21%)
Apr 21, 2025 7.780 7.845 7.570 7.680 17,098,778 -0.19(-2.41%)
Apr 17, 2025 7.900 7.935 7.750 7.870 15,637,275 -0.01(-0.13%)
Apr 16, 2025 7.970 8.030 7.790 7.880 16,499,290 -0.14(-1.75%)
Apr 15, 2025 8.110 8.200 8.000 8.020 13,269,775 -0.04(-0.50%)
Apr 14, 2025 7.980 8.120 7.905 8.060 11,595,386 +0.24(+3.07%)
Apr 11, 2025 7.670 7.880 7.600 7.820 12,721,126 +0.13(+1.69%)
Apr 10, 2025 7.850 7.900 7.565 7.690 12,383,618 -0.27(-3.39%)
Apr 09, 2025 7.420 8.040 7.380 7.960 22,297,464 +0.42(+5.57%)
Apr 08, 2025 8.020 8.050 7.440 7.540 17,920,156 -0.23(-2.96%)
Apr 07, 2025 7.650 8.010 7.410 7.770 20,146,924 -0.21(-2.63%)
Apr 04, 2025 8.070 8.130 7.800 7.980 26,386,978 -0.10(-1.24%)
Apr 03, 2025 8.100 8.185 8.000 8.080 20,209,868 -0.30(-3.58%)
Apr 02, 2025 8.090 8.390 8.080 8.380 15,758,952 +0.22(+2.70%)
Apr 01, 2025 8.160 8.205 8.015 8.160 16,011,240 +0.02(+0.25%)
Mar 31, 2025 8.010 8.250 7.965 8.140 15,284,286 +0.04(+0.49%)
Mar 28, 2025 8.190 8.210 7.997 8.100 15,522,013 -0.13(-1.58%)
Mar 27, 2025 8.170 8.260 8.145 8.230 9,674,774 +0.06(+0.73%)
Mar 26, 2025 8.250 8.270 8.150 8.170 11,982,800 -0.04(-0.49%)
Mar 25, 2025 8.160 8.250 8.120 8.210 21,340,096 +0.13(+1.61%)
Mar 24, 2025 7.840 8.130 7.840 8.080 12,554,441 +0.30(+3.86%)
Mar 21, 2025 7.740 7.890 7.680 7.780 61,629,128 +0.02(+0.26%)
Mar 20, 2025 7.840 7.955 7.740 7.760 15,446,839 -0.16(-2.02%)
Mar 19, 2025 7.600 7.970 7.580 7.920 19,574,332 +0.34(+4.49%)
Mar 18, 2025 7.540 7.600 7.480 7.580 13,852,042 +0.03(+0.40%)
Mar 17, 2025 7.490 7.620 7.470 7.550 13,586,769 +0.07(+0.94%)
Mar 14, 2025 7.380 7.500 7.380 7.480 12,986,093 +0.16(+2.19%)
Mar 13, 2025 7.500 7.525 7.310 7.320 13,478,893 -0.14(-1.94%)
Mar 12, 2025 7.515 7.564 7.316 7.465 19,390,918 -0.05(-0.66%)
Mar 11, 2025 7.544 7.733 7.356 7.515 22,343,558 -0.12(-1.56%)
Mar 10, 2025 7.673 7.832 7.574 7.634 21,520,602 -0.11(-1.41%)
Mar 07, 2025 7.614 7.743 7.569 7.743 23,789,884 +0.10(+1.30%)
Mar 06, 2025 7.584 7.703 7.539 7.644 17,198,720 +0.00(+0.00%)
Mar 05, 2025 7.604 7.664 7.554 7.644 18,923,374 +0.11(+1.45%)
Mar 04, 2025 7.505 7.624 7.495 7.534 15,578,729 -0.10(-1.30%)
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.