ADT Inc. Common Stock (ADT)
7.8500
+0.1000 (1.29%)
NYSE · Last Trade: Apr 26th, 2:21 PM EDT
Historical Prices For ADT Inc. Common Stock (ADT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 7.80 | 7.96 | 7.73 | 7.85 | 21,215,807 | 7.85 |
| 4/24/2025 | 7.78 | 7.95 | 7.55 | 7.75 | 22,042,682 | 7.75 |
| 4/23/2025 | 7.95 | 8.11 | 7.86 | 7.91 | 20,327,628 | 7.91 |
| 4/22/2025 | 7.76 | 7.88 | 7.74 | 7.85 | 9,668,329 | 7.85 |
| 4/21/2025 | 7.78 | 7.84 | 7.57 | 7.68 | 17,098,778 | 7.68 |
| 4/17/2025 | 7.90 | 7.93 | 7.75 | 7.87 | 15,637,275 | 7.87 |
| 4/16/2025 | 7.97 | 8.03 | 7.79 | 7.88 | 16,499,290 | 7.88 |
| 4/15/2025 | 8.11 | 8.20 | 8.00 | 8.02 | 13,269,775 | 8.02 |
| 4/14/2025 | 7.98 | 8.12 | 7.91 | 8.06 | 11,595,386 | 8.06 |
| 4/11/2025 | 7.67 | 7.88 | 7.60 | 7.82 | 12,721,126 | 7.82 |
| 4/10/2025 | 7.85 | 7.90 | 7.57 | 7.69 | 12,383,618 | 7.69 |
| 4/09/2025 | 7.42 | 8.04 | 7.38 | 7.96 | 22,297,464 | 7.96 |
| 4/08/2025 | 8.02 | 8.05 | 7.44 | 7.54 | 17,920,157 | 7.54 |
| 4/07/2025 | 7.65 | 8.01 | 7.41 | 7.77 | 20,146,923 | 7.77 |
| 4/04/2025 | 8.07 | 8.13 | 7.80 | 7.98 | 26,386,978 | 7.98 |
| 4/03/2025 | 8.10 | 8.19 | 8.00 | 8.08 | 20,209,868 | 8.08 |
| 4/02/2025 | 8.09 | 8.39 | 8.08 | 8.38 | 15,758,952 | 8.38 |
| 4/01/2025 | 8.16 | 8.21 | 8.02 | 8.16 | 16,011,240 | 8.16 |
| 3/31/2025 | 8.01 | 8.25 | 7.96 | 8.14 | 15,284,286 | 8.14 |
| 3/28/2025 | 8.19 | 8.21 | 8.00 | 8.10 | 15,522,013 | 8.10 |
| 3/27/2025 | 8.17 | 8.26 | 8.14 | 8.23 | 9,674,774 | 8.23 |
| 3/26/2025 | 8.25 | 8.27 | 8.15 | 8.17 | 11,982,800 | 8.17 |
| 3/25/2025 | 8.16 | 8.25 | 8.12 | 8.21 | 21,340,097 | 8.21 |
| 3/24/2025 | 7.84 | 8.13 | 7.84 | 8.08 | 12,554,441 | 8.08 |
| 3/21/2025 | 7.74 | 7.89 | 7.68 | 7.78 | 61,629,128 | 7.78 |
| 3/20/2025 | 7.84 | 7.96 | 7.74 | 7.76 | 15,446,839 | 7.76 |
| 3/19/2025 | 7.60 | 7.97 | 7.58 | 7.92 | 19,574,332 | 7.92 |
| 3/18/2025 | 7.54 | 7.60 | 7.48 | 7.58 | 13,852,042 | 7.58 |
| 3/17/2025 | 7.49 | 7.62 | 7.47 | 7.55 | 13,586,769 | 7.55 |
| 3/14/2025 | 7.38 | 7.50 | 7.38 | 7.48 | 12,986,093 | 7.48 |
| 3/13/2025 | 7.50 | 7.53 | 7.31 | 7.32 | 13,478,893 | 7.32 |
| 3/12/2025 | 7.57 | 7.62 | 7.37 | 7.52 | 19,249,096 | 7.46 |
| 3/11/2025 | 7.60 | 7.79 | 7.41 | 7.57 | 22,180,141 | 7.51 |
| 3/10/2025 | 7.73 | 7.89 | 7.63 | 7.69 | 21,363,203 | 7.63 |
| 3/07/2025 | 7.67 | 7.80 | 7.63 | 7.80 | 23,615,887 | 7.74 |
| 3/06/2025 | 7.64 | 7.76 | 7.59 | 7.70 | 17,072,933 | 7.64 |
| 3/05/2025 | 7.66 | 7.72 | 7.61 | 7.70 | 18,784,973 | 7.64 |
| 3/04/2025 | 7.56 | 7.68 | 7.55 | 7.59 | 15,464,789 | 7.53 |
| 3/03/2025 | 7.74 | 7.80 | 7.50 | 7.69 | 66,576,452 | 7.63 |
| 2/28/2025 | 8.16 | 8.39 | 8.04 | 8.19 | 29,954,259 | 8.13 |
| 2/27/2025 | 7.93 | 8.33 | 7.67 | 8.12 | 28,329,121 | 8.06 |
| 2/26/2025 | 7.61 | 7.64 | 7.49 | 7.53 | 13,410,775 | 7.47 |
| 2/25/2025 | 7.30 | 7.61 | 7.30 | 7.58 | 12,789,015 | 7.52 |
| 2/24/2025 | 7.37 | 7.41 | 7.28 | 7.38 | 8,520,918 | 7.33 |
| 2/21/2025 | 7.51 | 7.53 | 7.30 | 7.35 | 7,182,680 | 7.30 |
| 2/20/2025 | 7.42 | 7.50 | 7.37 | 7.47 | 5,772,317 | 7.42 |
| 2/19/2025 | 7.38 | 7.50 | 7.36 | 7.44 | 5,546,759 | 7.39 |
| 2/18/2025 | 7.60 | 7.61 | 7.45 | 7.48 | 7,215,502 | 7.43 |
| 2/14/2025 | 7.53 | 7.67 | 7.53 | 7.57 | 6,332,997 | 7.51 |
| 2/13/2025 | 7.37 | 7.51 | 7.32 | 7.50 | 8,831,125 | 7.45 |
| 2/12/2025 | 7.37 | 7.44 | 7.32 | 7.31 | 5,014,896 | 7.26 |
| 2/11/2025 | 7.33 | 7.52 | 7.31 | 7.48 | 6,621,698 | 7.43 |
| 2/10/2025 | 7.54 | 7.56 | 7.38 | 7.38 | 4,321,421 | 7.33 |
| 2/07/2025 | 7.57 | 7.62 | 7.50 | 7.54 | 5,520,923 | 7.48 |
| 2/06/2025 | 7.49 | 7.60 | 7.47 | 7.54 | 5,449,607 | 7.48 |
| 2/05/2025 | 7.75 | 7.82 | 7.47 | 7.51 | 8,303,833 | 7.46 |
| 2/04/2025 | 7.60 | 7.80 | 7.60 | 7.77 | 9,700,625 | 7.71 |
| 2/03/2025 | 7.51 | 7.74 | 7.46 | 7.67 | 8,151,852 | 7.61 |
| 1/31/2025 | 7.75 | 7.80 | 7.67 | 7.68 | 6,486,938 | 7.62 |
| 1/30/2025 | 7.68 | 7.80 | 7.68 | 7.76 | 5,480,316 | 7.70 |
| 1/29/2025 | 7.58 | 7.65 | 7.55 | 7.60 | 5,377,736 | 7.54 |
| 1/28/2025 | 7.60 | 7.67 | 7.53 | 7.56 | 6,379,030 | 7.50 |
| 1/27/2025 | 7.42 | 7.68 | 7.42 | 7.62 | 6,628,951 | 7.56 |