Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ADT Historical Prices

ADT Inc. · daily open, high, low, close & volume

Trading days
249
Period high
9.99
Period low
6.03
Period change
+19.23%
DateOpenHighLowCloseChangeVolume
Nov 6, 20269.879.899.869.86-0.40%14,814,216
Nov 5, 20269.909.919.869.90+0.00%23,681,505
Nov 4, 20269.879.929.869.90+0.51%45,972,006
Nov 3, 20269.859.889.849.85+0.20%33,848,886
Nov 2, 20269.879.899.839.83-0.30%22,617,043
Oct 30, 20269.879.889.859.86-0.10%53,898,843
Oct 29, 20269.889.999.399.87+33.20%163,904,604
Oct 28, 20267.157.607.017.41+7.86%22,603,129
Oct 27, 20266.906.926.816.87-0.15%4,997,603
Oct 26, 20266.936.976.856.88-0.29%4,603,437
Oct 23, 20266.966.966.886.90-1.29%4,616,526
Oct 22, 20266.767.006.766.99+2.79%6,317,426
Oct 21, 20266.796.856.756.80+0.15%6,214,868
Oct 20, 20266.806.826.736.79+1.34%7,112,939
Oct 19, 20266.846.856.656.70-2.47%5,400,695
Oct 16, 20266.906.976.836.87+0.15%5,674,356
Oct 15, 20266.676.906.636.86+3.94%5,943,520
Oct 14, 20266.566.626.526.60-0.15%7,509,534
Oct 13, 20266.536.636.466.61+2.48%7,252,394
Oct 12, 20266.466.556.416.45+0.31%8,243,423
Oct 9, 20266.456.486.376.43-1.08%5,812,142
Oct 8, 20266.306.516.286.50+3.17%9,191,010
Oct 7, 20266.326.386.276.30-0.94%8,640,208
Oct 6, 20266.246.396.206.36+2.42%7,170,649
Oct 5, 20266.276.336.196.21-0.64%6,388,716
Oct 2, 20266.286.356.216.25+0.32%5,225,681
Oct 1, 20266.116.246.036.23+2.47%8,876,036
Sep 30, 20266.136.206.086.08-0.98%7,121,824
Sep 29, 20266.216.226.076.14-0.81%8,921,784
Sep 28, 20266.326.376.156.19-3.28%8,386,959
Sep 25, 20266.366.426.316.40+0.63%6,773,993
Sep 24, 20266.366.426.306.36+0.32%8,353,843
Sep 23, 20266.536.546.326.34-3.06%7,981,387
Sep 22, 20266.686.726.536.54-1.21%11,106,819
Sep 21, 20266.906.946.586.62-4.06%14,436,536
Sep 18, 20266.976.986.876.90-1.29%18,476,135
Sep 17, 20267.067.066.986.99-0.57%7,000,629
Sep 16, 20267.097.136.977.03-0.99%6,559,959
Sep 15, 20267.037.177.017.10+0.28%5,988,156
Sep 14, 20267.117.227.087.08+0.43%6,522,261
Sep 11, 20267.087.106.977.05+0.00%6,937,293
Sep 9, 20267.227.257.047.05-2.35%6,402,879
Sep 8, 20267.397.437.227.22-3.22%7,665,966
Sep 4, 20267.497.517.427.46-0.67%5,909,796
Sep 3, 20267.587.627.507.51+0.27%7,510,574
Sep 2, 20267.417.547.347.49+1.35%6,165,880
Aug 31, 20267.547.547.387.39-1.99%8,089,769
Aug 28, 20267.517.567.487.54+1.07%4,668,328
Aug 27, 20267.407.597.407.46+0.27%8,154,910
Aug 26, 20267.407.467.377.44+0.13%5,967,321
Aug 25, 20267.397.507.337.43+0.13%5,977,540
Aug 24, 20267.397.467.367.42+0.54%5,635,048
Aug 21, 20267.437.487.377.38+0.14%3,789,141
Aug 20, 20267.357.417.327.37-0.27%4,819,441
Aug 19, 20267.317.477.257.39+2.35%7,392,230
Aug 18, 20267.257.287.217.22+0.56%7,486,029
Aug 17, 20267.427.467.187.18-4.14%7,809,445
Aug 14, 20267.507.537.427.49+0.27%4,041,559
Aug 13, 20267.407.507.267.47+2.19%7,756,270
Aug 12, 20267.447.497.287.31-1.88%9,360,705
Aug 11, 20267.517.577.457.45-0.80%6,326,823
Aug 10, 20267.577.607.487.51-1.70%6,966,409
Aug 7, 20267.667.747.597.64-0.13%6,193,632
Aug 6, 20267.717.807.637.65-0.65%6,661,393
Aug 5, 20267.897.917.617.70-1.79%11,595,981
Aug 4, 20267.777.877.697.84-0.51%13,943,639
Aug 3, 20267.707.967.697.88+3.14%8,821,246
Jul 31, 20267.447.697.427.64+1.73%9,168,657
Jul 30, 20267.307.677.257.51+1.35%10,899,538
Jul 29, 20267.287.457.287.41+0.95%9,529,907
Jul 28, 20267.227.347.207.34+2.66%9,925,408
Jul 27, 20267.117.217.107.15+1.56%7,433,549
Jul 24, 20266.907.066.877.04+3.23%5,592,758
Jul 23, 20266.816.866.766.82-1.16%5,964,707
Jul 22, 20266.926.996.846.90+0.15%5,141,798
Jul 21, 20266.987.006.896.89-1.57%5,375,200
Jul 20, 20266.967.006.917.00+0.00%6,513,713
Jul 17, 20267.067.246.937.00-0.85%7,749,230
Jul 16, 20266.877.086.797.06+4.28%10,790,847
Jul 15, 20266.776.926.746.77+0.59%9,696,464
Jul 14, 20266.656.766.656.73-0.74%4,925,299
Jul 13, 20266.776.846.736.78+1.04%5,961,130
Jul 10, 20266.696.766.676.71+0.90%6,133,056
Jul 9, 20266.676.686.586.65-1.19%6,979,758
Jul 8, 20266.836.896.696.73-2.60%7,944,784
Jul 7, 20266.836.946.766.91+2.37%11,223,981
Jul 6, 20266.806.856.686.75-1.17%10,497,192
Jul 2, 20266.836.876.726.83+1.64%7,062,223
Jul 1, 20266.476.856.476.72+3.38%11,411,113
Jun 30, 20266.466.556.406.50+0.00%7,805,092
Jun 29, 20266.506.506.386.50+1.72%9,931,807
Jun 26, 20266.286.456.286.39+1.43%12,233,983
Jun 25, 20266.576.586.246.30-3.82%7,766,796
Jun 24, 20266.596.636.546.55-0.15%8,403,460
Jun 23, 20266.506.616.506.56-0.46%8,310,982
Jun 22, 20266.556.636.536.59+0.15%9,907,537
Jun 18, 20266.466.636.456.58+1.54%17,846,485
Jun 17, 20266.696.736.456.48-3.57%8,214,739
Jun 16, 20266.726.806.706.72+0.30%7,278,033
Jun 15, 20266.866.906.656.70-1.47%9,453,029
Jun 12, 20266.776.836.726.80+1.19%7,420,515
Jun 11, 20266.656.776.626.72+0.30%8,147,199
Jun 10, 20266.726.826.666.70-0.89%8,670,048
Jun 9, 20266.726.796.666.76+1.35%9,396,843
Jun 8, 20266.776.816.656.67-1.77%10,474,837
Jun 5, 20266.776.836.716.79+0.74%8,668,023
Jun 4, 20266.746.826.676.74+1.20%9,020,846
Jun 3, 20266.826.826.646.66-1.91%9,011,619
Jun 2, 20266.756.806.726.79+0.74%12,505,703
Jun 1, 20266.766.766.606.74+0.45%11,911,793
May 29, 20266.806.826.716.71-1.47%8,628,880
May 28, 20266.846.916.806.81-0.29%8,111,657
May 27, 20266.987.036.836.83-1.44%9,926,045
May 26, 20266.957.006.896.93-0.57%9,014,311
May 22, 20267.007.086.966.97-0.43%5,884,192
May 21, 20266.907.046.847.00+0.29%9,109,412
May 20, 20266.897.006.806.98+1.60%10,888,550
May 19, 20266.946.986.866.87-1.58%13,882,785
May 18, 20266.856.986.826.98+2.20%10,553,974
May 15, 20266.936.966.826.83-1.16%11,342,927
May 14, 20266.926.966.836.91+1.02%8,186,836
May 13, 20266.896.996.746.84+0.29%13,237,269
May 12, 20266.826.846.706.82+0.44%12,550,449
May 11, 20266.856.896.756.79-1.16%14,177,495
May 8, 20266.946.946.836.87-0.43%17,692,985
May 7, 20266.967.046.856.90-1.15%20,141,870
May 6, 20267.127.156.966.98-0.43%40,014,894
May 5, 20267.157.186.997.01-0.71%18,537,061
May 4, 20267.197.256.987.06-6.49%54,784,216
May 1, 20267.607.647.507.55+0.27%8,607,525
Apr 30, 20267.607.747.417.53+5.02%13,549,503
Apr 29, 20267.177.217.127.17-0.28%8,318,476
Apr 28, 20267.247.287.147.19-0.42%7,520,825
Apr 27, 20267.227.317.187.22-0.55%5,770,023
Apr 24, 20267.227.297.177.26+0.28%5,086,820
Apr 23, 20267.257.327.167.24-0.69%5,120,495
Apr 22, 20267.237.347.217.29+1.53%5,736,448
Apr 21, 20267.287.337.147.18-1.37%7,551,746
Apr 20, 20267.207.367.207.28+0.14%7,421,106
Apr 17, 20267.197.347.167.27+2.54%6,314,085
Apr 16, 20267.017.126.997.09+1.58%6,714,031
Apr 15, 20266.987.076.966.98+0.00%5,634,537
Apr 14, 20266.897.006.886.98+1.60%7,748,311
Apr 13, 20266.706.886.676.87+2.08%8,968,910
Apr 10, 20266.836.876.716.73-1.46%7,732,580
Apr 9, 20266.786.886.726.83-0.15%8,384,873
Apr 8, 20266.756.916.756.84+3.64%8,929,335
Apr 7, 20266.626.656.516.60-0.90%8,486,994
Apr 6, 20266.596.706.596.66+0.60%8,026,541
Apr 2, 20266.466.636.436.62+1.07%9,720,729
Apr 1, 20266.596.676.526.55-0.30%10,702,569
Mar 31, 20266.576.686.466.57+1.55%9,738,305
Mar 30, 20266.516.606.436.47+0.15%9,744,697
Mar 27, 20266.566.606.436.46-2.42%7,600,409
Mar 26, 20266.536.686.536.62+0.15%7,985,174
Mar 25, 20266.666.716.486.61+1.07%9,158,356
Mar 24, 20266.506.586.506.54-0.46%8,136,058
Mar 23, 20266.686.686.556.57+0.92%8,863,201
Mar 20, 20266.596.626.476.51-1.21%16,436,023
Mar 19, 20266.456.656.456.59+0.76%9,209,711
Mar 18, 20266.636.686.526.54-2.39%12,342,170
Mar 17, 20266.566.786.566.70+2.29%9,939,841
Mar 16, 20266.496.636.466.55+2.18%9,082,884
Mar 13, 20266.456.516.386.41+0.47%9,898,434
Mar 12, 20266.426.556.356.38-2.74%13,790,333
Mar 11, 20266.636.686.436.56-1.35%12,020,873
Mar 10, 20266.556.746.546.65+1.84%15,621,332
Mar 9, 20266.396.546.256.53-0.31%12,698,268
Mar 6, 20266.646.666.416.55-2.82%12,944,313
Mar 5, 20266.786.836.706.74-1.46%13,521,397
Mar 4, 20266.917.026.836.84-0.15%10,368,704
Mar 3, 20267.027.026.676.85-3.79%12,577,388
Mar 2, 20266.947.396.657.12-11.22%20,693,910
Feb 27, 20268.028.087.978.02-1.11%8,170,368
Feb 26, 20267.968.147.968.11+2.01%7,286,675
Feb 25, 20267.907.957.837.95+0.89%5,954,964
Feb 24, 20267.807.967.787.88+1.68%8,154,442
Feb 23, 20267.887.917.707.75-2.02%5,728,796
Feb 20, 20267.867.967.817.91+0.25%8,102,228
Feb 19, 20267.827.897.787.89+0.38%6,177,325
Feb 18, 20267.747.877.737.86+1.42%7,129,512
Feb 17, 20267.777.807.547.75+0.13%10,599,586
Feb 13, 20267.687.817.587.74+1.31%11,676,062
Feb 12, 20267.807.927.497.64-2.18%14,781,444
Feb 11, 20268.278.277.797.81-4.99%10,310,213
Feb 10, 20268.108.258.108.22+1.36%14,327,126
Feb 9, 20268.018.137.958.11+0.50%17,054,426
Feb 6, 20267.888.157.888.07+2.80%101,942,398
Feb 5, 20267.948.047.737.85+1.29%31,360,057
Feb 4, 20267.797.857.707.75-0.26%9,196,908
Feb 3, 20267.947.967.757.77-2.88%13,086,954
Feb 2, 20267.998.307.898.00+0.00%18,658,678
Jan 30, 20268.018.097.968.00-0.99%7,379,637
Jan 29, 20268.018.097.928.08+1.64%8,170,104
Jan 28, 20267.988.057.947.95-0.25%5,759,234
Jan 27, 20268.108.167.967.97-1.24%6,675,499
Jan 26, 20268.058.118.028.07+0.50%4,601,087
Jan 23, 20268.208.217.998.03-2.31%6,014,631
Jan 22, 20268.138.248.108.22+1.73%6,454,617
Jan 21, 20268.028.138.008.08+1.25%4,888,930
Jan 20, 20268.198.207.967.98-3.27%5,750,519
Jan 16, 20268.268.288.198.25-0.36%5,089,223
Jan 15, 20268.258.328.218.28+0.36%6,286,259
Jan 14, 20268.158.278.158.25+1.35%4,946,391
Jan 13, 20268.208.228.118.14-0.73%4,147,229
Jan 12, 20268.218.278.168.20-0.61%3,882,361
Jan 9, 20268.238.368.178.25+0.00%5,130,137
Jan 8, 20268.128.348.128.25+0.61%6,702,255
Jan 7, 20268.198.228.108.20+0.00%5,037,661
Jan 6, 20268.128.238.088.20+0.74%4,044,307
Jan 5, 20267.978.197.978.14+1.62%4,960,781
Jan 2, 20268.068.087.978.01-0.74%4,773,154
Dec 31, 20258.038.088.018.07+0.25%3,600,740
Dec 30, 20258.058.098.038.05-0.37%2,775,233
Dec 29, 20258.148.158.058.08-0.74%3,198,354
Dec 26, 20258.098.158.068.14+0.74%2,351,299
Dec 24, 20258.068.098.028.08+0.25%2,069,837
Dec 23, 20258.158.168.058.06-0.86%3,400,871
Dec 22, 20258.128.208.118.13+0.00%3,403,063
Dec 19, 20258.128.148.058.13-0.12%9,980,982
Dec 18, 20258.188.238.118.14-0.12%5,544,478
Dec 17, 20258.058.237.978.15+0.12%7,098,262
Dec 16, 20258.258.288.138.14-0.61%5,343,748
Dec 15, 20258.218.238.108.19+0.37%7,530,521
Dec 12, 20258.168.188.068.16+0.37%6,584,778
Dec 11, 20258.068.168.058.13+0.37%4,814,766
Dec 10, 20258.008.157.988.10+1.25%9,907,940
Dec 9, 20258.048.107.968.00-0.37%5,155,486
Dec 8, 20258.158.158.018.03-1.83%5,493,016
Dec 5, 20258.128.188.098.18+0.86%6,428,942
Dec 4, 20258.178.218.108.11-0.37%4,296,975
Dec 3, 20258.158.278.128.14+0.25%4,817,794
Dec 2, 20258.168.208.118.12+0.25%8,234,101
Dec 1, 20258.168.268.098.10-1.82%9,511,710
Nov 28, 20258.188.278.158.25+1.10%3,964,762
Nov 26, 20258.078.208.058.16+1.12%7,093,497
Nov 25, 20257.898.077.898.07+2.28%5,872,128
Nov 24, 20257.917.937.857.89-0.13%8,492,830
Nov 21, 20257.827.977.797.90+1.28%6,208,394
Nov 20, 20257.907.957.797.80-0.76%6,134,907
Nov 19, 20258.008.057.857.86-1.38%5,712,583
Nov 18, 20258.008.057.957.97-0.75%5,206,363
Nov 17, 20258.258.268.028.03-2.78%6,317,883
Nov 14, 20258.378.408.248.26-1.43%6,730,935
Nov 13, 20258.318.498.308.38+0.84%9,889,140
Nov 12, 20258.128.328.128.31+2.34%10,579,827
Nov 11, 20258.188.218.108.12-0.12%6,784,379
Nov 10, 20258.288.358.128.13-1.69%9,319,622
Nov 7, 20258.148.288.118.27+1.35%8,973,002

Daily open, high, low, close and volume for ADT Inc. (ADT). Showing 249 trading days. Unadjusted prices.