Skip to main content

ADT Inc. Common Stock (NY:ADT)

8.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 8.215 8.513 8.215 8.493 23,685,020 +0.23(+2.76%)
May 30, 2025 8.165 8.284 8.155 8.264 14,746,272 +0.05(+0.60%)
May 29, 2025 8.235 8.244 8.145 8.215 9,949,893 +0.06(+0.73%)
May 28, 2025 8.195 8.254 8.155 8.155 15,457,933 -0.08(-0.96%)
May 27, 2025 8.225 8.274 8.105 8.235 15,824,077 +0.07(+0.85%)
May 23, 2025 8.026 8.185 7.986 8.165 20,890,874 +0.07(+0.86%)
May 22, 2025 8.354 8.383 8.086 8.095 15,354,583 -0.31(-3.66%)
May 21, 2025 8.344 8.503 8.344 8.403 21,809,854 -0.05(-0.59%)
May 20, 2025 8.453 8.592 8.413 8.453 31,170,486 -0.03(-0.35%)
May 19, 2025 8.463 8.533 8.428 8.483 12,180,739 -0.05(-0.58%)
May 16, 2025 8.403 8.542 8.393 8.533 16,642,675 +0.12(+1.42%)
May 15, 2025 8.294 8.483 8.294 8.413 18,997,828 +0.09(+1.07%)
May 14, 2025 8.443 8.473 8.294 8.324 22,474,472 -0.17(-1.99%)
May 13, 2025 8.542 8.647 8.463 8.493 29,013,630 +0.14(+1.66%)
May 12, 2025 8.473 8.528 8.294 8.354 19,845,880 +0.08(+0.96%)
May 09, 2025 8.254 8.294 8.175 8.274 19,573,816 +0.03(+0.36%)
May 08, 2025 8.264 8.364 8.175 8.244 26,037,164 +0.02(+0.24%)
May 07, 2025 8.195 8.384 8.165 8.225 27,836,602 +0.07(+0.85%)
May 06, 2025 7.996 8.205 7.996 8.155 24,927,386 +0.08(+0.98%)
May 05, 2025 8.026 8.155 8.016 8.076 22,112,732 -0.02(-0.25%)
May 02, 2025 8.026 8.095 7.986 8.095 14,553,793 +0.14(+1.75%)
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.