Skip to main content

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

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 +0.01(+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.