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)

8.450 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 8.510 8.510 8.420 8.450 7,545,437 -0.05(-0.59%)
Jul 17, 2025 8.410 8.520 8.400 8.500 6,615,681 +0.10(+1.19%)
Jul 16, 2025 8.380 8.430 8.350 8.400 7,734,013 +0.03(+0.36%)
Jul 15, 2025 8.530 8.550 8.370 8.370 6,780,517 -0.18(-2.11%)
Jul 14, 2025 8.480 8.550 8.415 8.550 9,590,607 +0.03(+0.35%)
Jul 11, 2025 8.550 8.600 8.490 8.520 9,265,466 -0.03(-0.35%)
Jul 10, 2025 8.470 8.570 8.440 8.550 13,086,551 +0.05(+0.59%)
Jul 09, 2025 8.450 8.510 8.385 8.500 10,221,440 +0.10(+1.19%)
Jul 08, 2025 8.450 8.460 8.350 8.400 13,253,121 -0.04(-0.47%)
Jul 07, 2025 8.440 8.530 8.410 8.440 12,417,329 -0.03(-0.35%)
Jul 03, 2025 8.340 8.520 8.330 8.470 15,208,624 +0.20(+2.42%)
Jul 02, 2025 8.520 8.525 8.250 8.270 15,771,817 -0.25(-2.93%)
Jul 01, 2025 8.440 8.550 8.430 8.520 18,383,772 +0.05(+0.59%)
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.