ADT
ADT (ADT)
NYSE
$6.55-$0.04 (-0.65%)
Price as of Jun 23, 2026 6:30 PM EDT
  • $4.7B
    Market Cap
  • -18.09%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -4.67%
    Low Price$6.48
    High Price$6.93
  • 3 Months
    +2.07%
    Low Price$6.46
    High Price$7.55
  • 1 Year
    -18.09%
    Low Price$6.38
    High Price$8.85
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
6.55
6.63
6.53
6.59
+0.15%
9,907,536
06/18/2026
6.46
6.63
6.45
6.58
+1.54%
17,846,484
06/17/2026
6.69
6.73
6.45
6.48
-3.57%
8,214,738
06/16/2026
6.72
6.80
6.70
6.72
+0.30%
7,278,032
06/15/2026
6.86
6.90
6.65
6.70
-1.47%
9,453,028
06/12/2026
6.77
6.83
6.73
6.80
+1.19%
7,420,128
06/11/2026
6.65
6.77
6.62
6.72
+1.13%
8,146,843
06/11/2026
$0.06 Dividend
06/10/2026
6.66
6.76
6.61
6.65
-0.89%
8,670,027
06/09/2026
6.66
6.73
6.60
6.70
+1.35%
9,353,185
06/08/2026
6.71
6.75
6.60
6.62
-1.77%
10,474,807
06/05/2026
6.71
6.77
6.65
6.73
+0.74%
8,667,784
06/04/2026
6.68
6.76
6.62
6.68
+1.20%
9,020,846
06/03/2026
6.76
6.76
6.59
6.61
-1.91%
9,007,065
06/02/2026
6.69
6.74
6.66
6.73
+0.74%
12,505,702
06/01/2026
6.70
6.71
6.55
6.68
+0.45%
11,911,793
05/29/2026
6.74
6.76
6.65
6.65
-1.47%
8,628,880
05/28/2026
6.78
6.85
6.74
6.75
-0.29%
8,111,656
05/27/2026
6.92
6.97
6.77
6.77
-1.44%
9,926,044
05/26/2026
6.89
6.95
6.83
6.87
-0.57%
9,014,310
05/22/2026
6.94
7.03
6.90
6.91
-0.43%
5,884,192
05/21/2026
6.84
6.98
6.78
6.94
+0.29%
9,109,412
05/20/2026
6.83
6.94
6.75
6.92
+1.60%
10,888,550
05/19/2026
6.88
6.92
6.80
6.81
-1.58%
13,882,785
05/18/2026
6.79
6.92
6.76
6.92
+2.20%
10,553,732
05/15/2026
6.87
6.91
6.76
6.77
-1.16%
11,342,926
05/14/2026
6.86
6.90
6.77
6.85
+1.02%
8,186,835
05/13/2026
6.83
6.93
6.68
6.78
+0.29%
13,237,266
05/12/2026
6.76
6.78
6.65
6.76
+0.44%
12,550,448
05/11/2026
6.79
6.83
6.70
6.73
-1.16%
14,177,137
05/08/2026
6.88
6.88
6.77
6.81
-0.43%
17,692,984
05/07/2026
6.90
6.99
6.79
6.84
-1.15%
20,141,870
05/06/2026
7.06
7.09
6.90
6.92
-0.43%
40,014,894
05/05/2026
7.09
7.12
6.93
6.95
-0.71%
18,537,061
05/04/2026
7.13
7.19
6.92
7.00
-6.49%
54,784,215
05/01/2026
7.54
7.58
7.44
7.49
+0.27%
8,607,525
04/30/2026
7.54
7.68
7.34
7.47
+5.02%
13,549,502
04/30/2026
$0.23 Earnings
04/29/2026
7.11
7.15
7.06
7.11
-0.28%
8,318,475
04/28/2026
7.18
7.22
7.08
7.13
-0.42%
7,520,824
04/27/2026
7.16
7.25
7.13
7.16
-0.55%
5,770,022
04/24/2026
7.16
7.24
7.11
7.20
+0.28%
5,086,820
04/23/2026
7.19
7.26
7.10
7.18
-0.69%
5,120,494
04/22/2026
7.17
7.28
7.15
7.23
+1.53%
5,736,448
04/21/2026
7.22
7.26
7.08
7.12
-1.37%
7,551,746
04/20/2026
7.14
7.30
7.14
7.22
+0.14%
7,421,106
04/17/2026
7.13
7.28
7.10
7.21
+2.54%
6,314,085
04/16/2026
6.95
7.06
6.93
7.03
+1.58%
6,714,031
04/15/2026
6.92
7.01
6.90
6.92
0.00%
5,634,537
04/14/2026
6.83
6.95
6.83
6.92
+1.60%
7,748,311
04/13/2026
6.65
6.82
6.62
6.81
+2.08%
8,968,909
04/10/2026
6.77
6.81
6.65
6.67
-1.46%
7,732,579
04/09/2026
6.72
6.82
6.66
6.77
-0.15%
8,384,872
04/08/2026
6.69
6.85
6.69
6.78
+3.64%
8,929,335
04/07/2026
6.57
6.60
6.46
6.55
-0.90%
8,486,994
04/06/2026
6.54
6.65
6.54
6.61
+0.60%
8,026,541
04/02/2026
6.41
6.58
6.38
6.57
+1.07%
9,720,728
04/01/2026
6.54
6.62
6.47
6.50
-0.30%
10,702,569
03/31/2026
6.52
6.63
6.41
6.52
+1.55%
9,738,305
03/30/2026
6.46
6.55
6.38
6.42
+0.15%
9,744,697
03/27/2026
6.51
6.55
6.38
6.41
-2.42%
7,600,408
03/26/2026
6.48
6.63
6.48
6.57
+0.15%
7,985,174
03/25/2026
6.61
6.65
6.43
6.56
+1.07%
9,158,355
03/24/2026
6.45
6.53
6.45
6.49
-0.46%
8,136,057
03/23/2026
6.63
6.63
6.50
6.52
+0.92%
8,863,200
03/20/2026
6.54
6.57
6.42
6.46
-1.21%
16,436,022
03/19/2026
6.40
6.60
6.40
6.54
+0.76%
9,209,710
03/18/2026
6.58
6.63
6.47
6.49
-2.39%
12,342,169
03/17/2026
6.51
6.72
6.51
6.65
+2.29%
9,939,841
03/16/2026
6.44
6.57
6.40
6.50
+2.18%
9,082,884
03/13/2026
6.40
6.46
6.33
6.36
+0.47%
9,898,433
03/12/2026
6.37
6.50
6.30
6.33
-1.92%
13,790,333
03/12/2026
$0.06 Dividend
03/11/2026
6.52
6.57
6.33
6.45
-1.35%
12,020,872
03/10/2026
6.44
6.63
6.43
6.54
+1.84%
15,621,332
03/09/2026
6.28
6.43
6.15
6.42
-0.31%
12,698,268
03/06/2026
6.53
6.55
6.30
6.44
-2.82%
12,944,312
03/05/2026
6.67
6.71
6.58
6.63
-1.46%
13,521,397
03/04/2026
6.80
6.90
6.72
6.73
-0.15%
10,368,704
03/03/2026
6.90
6.90
6.56
6.74
-3.79%
12,577,387
03/02/2026
6.83
7.27
6.54
7.00
-11.22%
20,693,909
03/02/2026
$0.23 Earnings
02/27/2026
7.89
7.95
7.84
7.89
-1.11%
8,170,368
02/26/2026
7.83
8.01
7.83
7.98
+2.01%
7,286,675
02/25/2026
7.77
7.82
7.70
7.82
+0.89%
5,954,963
02/24/2026
7.67
7.83
7.65
7.75
+1.68%
8,154,441
02/23/2026
7.75
7.78
7.57
7.62
-2.02%
5,728,795
02/20/2026
7.73
7.83
7.68
7.78
+0.25%
8,102,228
02/19/2026
7.69
7.76
7.65
7.76
+0.38%
6,177,325
02/18/2026
7.61
7.74
7.60
7.73
+1.42%
7,129,512
02/17/2026
7.64
7.67
7.42
7.62
+0.13%
10,599,586
02/13/2026
7.55
7.68
7.46
7.61
+1.31%
11,676,062
02/12/2026
7.67
7.78
7.37
7.51
-2.18%
14,781,444
02/11/2026
8.13
8.13
7.66
7.68
-4.99%
10,310,213
02/10/2026
7.97
8.11
7.97
8.08
+1.36%
14,327,126
02/09/2026
7.88
7.99
7.82
7.98
+0.50%
17,054,426
02/06/2026
7.75
8.02
7.75
7.94
+2.80%
101,942,398
02/05/2026
7.81
7.91
7.60
7.72
+1.29%
31,360,057
02/04/2026
7.66
7.72
7.57
7.62
-0.26%
9,196,908
02/03/2026
7.81
7.82
7.62
7.64
-2.88%
13,086,954