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

ADT Inc. Common Stock (NY:ADT)

8.750 +0.070 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 8.670 8.760 8.615 8.750 8,313,910 +0.07(+0.81%)
Oct 01, 2025 8.690 8.860 8.640 8.680 8,904,829 -0.03(-0.34%)
Sep 30, 2025 8.780 8.780 8.660 8.710 7,289,296 -0.08(-0.91%)
Sep 29, 2025 8.820 8.855 8.755 8.790 5,499,055 -0.02(-0.23%)
Sep 26, 2025 8.640 8.810 8.620 8.810 9,369,709 +0.21(+2.44%)
Sep 25, 2025 8.550 8.625 8.490 8.600 8,520,887 +0.01(+0.12%)
Sep 24, 2025 8.610 8.640 8.550 8.590 7,825,704 +0.01(+0.12%)
Sep 23, 2025 8.760 8.810 8.580 8.580 7,214,329 -0.16(-1.83%)
Sep 22, 2025 8.590 8.780 8.570 8.740 11,472,105 +0.17(+1.98%)
Sep 19, 2025 8.690 8.715 8.550 8.570 22,313,926 -0.08(-0.92%)
Sep 18, 2025 8.620 8.670 8.560 8.650 11,566,563 +0.04(+0.46%)
Sep 17, 2025 8.710 8.805 8.600 8.610 8,971,929 -0.07(-0.81%)
Sep 16, 2025 8.770 8.855 8.650 8.680 7,453,755 -0.09(-1.03%)
Sep 15, 2025 8.880 8.935 8.748 8.770 9,333,006 -0.06(-0.68%)
Sep 12, 2025 8.810 8.870 8.780 8.830 6,673,653 -0.02(-0.23%)
Sep 11, 2025 8.560 8.860 8.550 8.850 12,415,646 +0.30(+3.57%)
Sep 10, 2025 8.485 8.575 8.469 8.545 9,079,351 +0.00(+0.00%)
Sep 09, 2025 8.545 8.584 8.515 8.545 7,063,126 -0.02(-0.23%)
Sep 08, 2025 8.684 8.689 8.560 8.565 7,610,239 -0.08(-0.92%)
Sep 05, 2025 8.764 8.828 8.620 8.644 19,652,780 -0.12(-1.36%)
Sep 04, 2025 8.674 8.793 8.634 8.764 13,289,576 +0.15(+1.73%)
Sep 03, 2025 8.515 8.634 8.505 8.615 10,843,783 +0.08(+0.93%)
Sep 02, 2025 8.605 8.644 8.515 8.535 9,684,277 -0.12(-1.38%)
Aug 29, 2025 8.624 8.714 8.615 8.654 7,065,287 +0.03(+0.35%)
Aug 28, 2025 8.694 8.694 8.540 8.624 8,023,962 -0.08(-0.91%)
Aug 27, 2025 8.615 8.734 8.605 8.704 9,333,069 +0.08(+0.92%)
Aug 26, 2025 8.714 8.744 8.615 8.624 10,870,978 -0.08(-0.91%)
Aug 25, 2025 8.764 8.783 8.694 8.704 6,489,086 -0.05(-0.57%)
Aug 22, 2025 8.624 8.798 8.595 8.754 7,990,299 +0.17(+1.97%)
Aug 21, 2025 8.615 8.704 8.545 8.585 8,941,050 -0.08(-0.92%)
Aug 20, 2025 8.803 8.803 8.634 8.664 11,831,118 -0.11(-1.25%)
Aug 19, 2025 8.624 8.793 8.605 8.774 9,510,498 +0.18(+2.08%)
Aug 18, 2025 8.585 8.624 8.535 8.595 5,735,327 -0.03(-0.35%)
Aug 15, 2025 8.634 8.674 8.520 8.624 9,375,948 +0.01(+0.12%)
Aug 14, 2025 8.644 8.699 8.545 8.615 7,565,026 -0.11(-1.25%)
Aug 13, 2025 8.446 8.754 8.436 8.724 18,405,454 +0.27(+3.17%)
Aug 12, 2025 8.316 8.466 8.287 8.456 10,253,906 +0.14(+1.67%)
Aug 11, 2025 8.376 8.426 8.287 8.316 7,815,185 -0.05(-0.59%)
Aug 08, 2025 8.396 8.421 8.336 8.366 9,383,437 -0.03(-0.36%)
Aug 07, 2025 8.575 8.595 8.341 8.396 8,228,461 -0.13(-1.52%)
Aug 06, 2025 8.356 8.525 8.336 8.525 11,886,039 +0.18(+2.14%)
Aug 05, 2025 8.416 8.436 8.277 8.346 12,663,058 -0.05(-0.59%)
Aug 04, 2025 8.297 8.396 8.287 8.396 15,008,691 +0.15(+1.81%)
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.