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

ADT Inc. Common Stock (NY:ADT)

8.470 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
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 +0.01(+0.12%)
Jun 11, 2025 8.320 8.420 8.200 8.220 23,205,032 -0.12(-1.44%)
Jun 10, 2025 8.280 8.375 8.265 8.340 23,381,700 +0.10(+1.21%)
Jun 09, 2025 8.380 8.430 8.130 8.240 20,137,116 -0.19(-2.25%)
Jun 06, 2025 8.310 8.460 8.250 8.430 22,555,514 +0.18(+2.18%)
Jun 05, 2025 8.590 8.590 8.245 8.250 20,902,284 -0.35(-4.07%)
Jun 04, 2025 8.600 8.720 8.565 8.600 34,006,064 +0.01(+0.12%)
Jun 03, 2025 8.530 8.600 8.340 8.590 33,614,192 +0.04(+0.47%)
Jun 02, 2025 8.270 8.570 8.270 8.550 23,526,544 +0.23(+2.76%)
May 30, 2025 8.220 8.340 8.210 8.320 14,647,605 +0.05(+0.60%)
May 29, 2025 8.290 8.300 8.200 8.270 9,883,318 +0.06(+0.73%)
May 28, 2025 8.250 8.310 8.210 8.210 15,354,504 -0.08(-0.97%)
May 27, 2025 8.280 8.330 8.160 8.290 15,718,198 +0.07(+0.85%)
May 23, 2025 8.080 8.240 8.040 8.220 20,751,094 +0.07(+0.86%)
May 22, 2025 8.410 8.440 8.140 8.150 15,251,846 -0.31(-3.66%)
May 21, 2025 8.400 8.560 8.400 8.460 21,663,924 -0.05(-0.59%)
May 20, 2025 8.510 8.650 8.470 8.510 30,961,924 -0.03(-0.35%)
May 19, 2025 8.520 8.590 8.485 8.540 12,099,238 -0.05(-0.58%)
May 16, 2025 8.460 8.600 8.450 8.590 16,531,319 +0.12(+1.42%)
May 15, 2025 8.350 8.540 8.350 8.470 18,870,714 +0.09(+1.07%)
May 14, 2025 8.500 8.530 8.350 8.380 22,324,096 -0.17(-1.99%)
May 13, 2025 8.600 8.705 8.520 8.550 28,819,500 +0.14(+1.66%)
May 12, 2025 8.530 8.585 8.350 8.410 19,713,092 +0.08(+0.96%)
May 09, 2025 8.310 8.350 8.230 8.330 19,442,848 +0.03(+0.36%)
May 08, 2025 8.320 8.420 8.230 8.300 25,862,950 +0.02(+0.24%)
May 07, 2025 8.250 8.440 8.220 8.280 27,650,348 +0.07(+0.85%)
May 06, 2025 8.050 8.260 8.050 8.210 24,760,598 +0.08(+0.98%)
May 05, 2025 8.080 8.210 8.070 8.130 21,964,776 -0.02(-0.25%)
May 02, 2025 8.080 8.150 8.040 8.150 14,456,414 +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.