Skip to main content

ADT Inc. Common Stock (NY:ADT)

8.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.