ADT
ADT (ADT)
NYSE
$6.34+$0.09 (+1.38%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $4.2B
    Market Cap
  • -26.72%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -15.90%
    Low Price$6.08
    High Price$7.45
  • 3 Months
    -7.77%
    Low Price$6.08
    High Price$7.82
  • 1 Year
    -26.72%
    Low Price$6.08
    High Price$8.57
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
6.28
6.35
6.21
6.25
+0.32%
5,225,681
10/01/2026
6.11
6.24
6.03
6.23
+2.47%
8,876,036
09/30/2026
6.13
6.20
6.08
6.08
-0.98%
7,121,824
09/29/2026
6.21
6.22
6.07
6.14
-0.81%
8,921,783
09/28/2026
6.32
6.37
6.15
6.19
-3.28%
8,386,958
09/25/2026
6.36
6.42
6.31
6.40
+0.63%
6,773,993
09/24/2026
6.36
6.42
6.30
6.36
+0.32%
8,353,842
09/23/2026
6.53
6.54
6.32
6.34
-3.06%
7,981,387
09/22/2026
6.68
6.73
6.53
6.54
-1.21%
11,106,818
09/21/2026
6.90
6.94
6.58
6.62
-4.06%
14,436,536
09/18/2026
6.97
6.98
6.87
6.90
-1.29%
18,476,135
09/17/2026
7.06
7.06
6.98
6.99
-0.57%
7,000,629
09/16/2026
7.09
7.13
6.97
7.03
-0.99%
6,559,958
09/15/2026
7.03
7.17
7.01
7.10
+0.28%
5,988,156
09/14/2026
7.11
7.23
7.08
7.08
+0.43%
6,522,260
09/11/2026
7.08
7.10
6.97
7.05
+0.57%
6,937,292
09/10/2026
7.02
7.06
6.97
7.01
+0.21%
6,000,750
09/10/2026
$0.06 Dividend
09/09/2026
7.16
7.19
6.99
7.00
-2.35%
6,402,879
09/08/2026
7.33
7.37
7.16
7.16
-3.22%
7,665,965
09/04/2026
7.43
7.45
7.36
7.40
-0.67%
5,909,796
09/03/2026
7.52
7.56
7.44
7.45
+0.27%
7,510,573
09/02/2026
7.35
7.48
7.29
7.43
+1.63%
6,165,880
09/01/2026
7.29
7.39
7.19
7.31
-0.27%
5,825,301
08/31/2026
7.48
7.48
7.32
7.33
-1.99%
8,089,769
08/28/2026
7.45
7.50
7.42
7.48
+1.07%
4,668,328
08/27/2026
7.34
7.53
7.34
7.40
+0.27%
8,154,910
08/26/2026
7.34
7.40
7.31
7.38
+0.13%
5,967,320
08/25/2026
7.33
7.44
7.27
7.37
+0.13%
5,977,539
08/24/2026
7.33
7.41
7.30
7.36
+0.54%
5,635,048
08/21/2026
7.37
7.42
7.31
7.32
+0.14%
3,789,140
08/20/2026
7.29
7.35
7.26
7.31
-0.27%
4,819,440
08/19/2026
7.25
7.42
7.19
7.33
+2.35%
7,392,229
08/18/2026
7.19
7.22
7.15
7.16
+0.56%
7,486,028
08/17/2026
7.36
7.40
7.12
7.12
-4.14%
7,809,445
08/14/2026
7.44
7.47
7.36
7.43
+0.27%
4,041,558
08/13/2026
7.34
7.44
7.20
7.41
+2.19%
7,756,269
08/12/2026
7.38
7.43
7.22
7.25
-1.88%
9,360,704
08/11/2026
7.45
7.51
7.39
7.39
-0.80%
6,326,822
08/10/2026
7.51
7.54
7.42
7.45
-1.70%
6,966,409
08/07/2026
7.60
7.67
7.54
7.58
-0.13%
6,193,631
08/06/2026
7.65
7.74
7.57
7.59
-0.65%
6,661,392
08/05/2026
7.83
7.84
7.55
7.64
-1.79%
11,595,981
08/04/2026
7.71
7.81
7.63
7.78
-0.51%
13,943,639
08/03/2026
7.64
7.90
7.63
7.82
+3.14%
8,821,245
07/31/2026
7.38
7.63
7.36
7.58
+1.73%
9,168,656
07/30/2026
7.24
7.62
7.19
7.45
+1.35%
10,899,537
07/30/2026
$0.23 Earnings
07/29/2026
7.22
7.39
7.22
7.35
+0.95%
9,529,907
07/28/2026
7.16
7.29
7.14
7.28
+2.66%
9,925,407
07/27/2026
7.05
7.15
7.04
7.09
+1.56%
7,433,549
07/24/2026
6.85
7.00
6.82
6.99
+3.23%
5,592,758
07/23/2026
6.76
6.81
6.71
6.77
-1.16%
5,964,706
07/22/2026
6.87
6.94
6.79
6.85
+0.15%
5,141,797
07/21/2026
6.93
6.95
6.84
6.84
-1.57%
5,375,200
07/20/2026
6.91
6.95
6.86
6.95
0.00%
6,513,712
07/17/2026
7.00
7.18
6.88
6.95
-0.85%
7,749,230
07/16/2026
6.82
7.02
6.74
7.00
+4.28%
10,790,846
07/15/2026
6.72
6.87
6.69
6.72
+0.59%
9,696,464
07/14/2026
6.60
6.71
6.60
6.68
-0.74%
4,925,298
07/13/2026
6.72
6.79
6.68
6.73
+1.04%
5,961,129
07/10/2026
6.64
6.71
6.61
6.66
+0.90%
6,133,056
07/09/2026
6.62
6.63
6.53
6.60
-1.19%
6,979,758
07/08/2026
6.78
6.84
6.64
6.68
-2.60%
7,944,784
07/07/2026
6.78
6.89
6.71
6.86
+2.37%
11,223,981
07/06/2026
6.75
6.80
6.63
6.70
-1.17%
10,497,191
07/02/2026
6.78
6.82
6.67
6.78
+1.64%
7,062,223
07/01/2026
6.42
6.80
6.42
6.67
+3.38%
11,411,112
06/30/2026
6.41
6.50
6.35
6.45
0.00%
7,805,092
06/29/2026
6.45
6.45
6.34
6.45
+1.72%
9,931,807
06/26/2026
6.23
6.39
6.23
6.34
+1.43%
12,232,962
06/25/2026
6.52
6.53
6.19
6.25
-3.82%
7,766,795
06/24/2026
6.54
6.57
6.48
6.50
-0.15%
8,403,460
06/23/2026
6.45
6.56
6.45
6.51
-0.46%
8,310,981
06/22/2026
6.50
6.58
6.48
6.54
+0.15%
9,907,536
06/18/2026
6.41
6.58
6.40
6.53
+1.54%
17,846,484
06/17/2026
6.64
6.68
6.40
6.43
-3.57%
8,214,738
06/16/2026
6.67
6.75
6.65
6.67
+0.30%
7,278,032
06/15/2026
6.81
6.85
6.60
6.65
-1.47%
9,453,028
06/12/2026
6.72
6.77
6.67
6.75
+1.19%
7,420,128
06/11/2026
6.60
6.72
6.57
6.67
+1.13%
8,146,843
06/11/2026
$0.06 Dividend
06/10/2026
6.61
6.71
6.55
6.59
-0.89%
8,670,027
06/09/2026
6.61
6.68
6.55
6.65
+1.35%
9,353,185
06/08/2026
6.66
6.70
6.54
6.56
-1.77%
10,474,807
06/05/2026
6.66
6.72
6.60
6.68
+0.74%
8,667,784
06/04/2026
6.63
6.71
6.56
6.63
+1.20%
9,020,846
06/03/2026
6.71
6.71
6.53
6.55
-1.91%
9,007,065
06/02/2026
6.64
6.69
6.61
6.68
+0.74%
12,505,702
06/01/2026
6.65
6.66
6.49
6.63
+0.45%
11,911,793
05/29/2026
6.69
6.71
6.60
6.60
-1.47%
8,628,880
05/28/2026
6.73
6.80
6.69
6.70
-0.29%
8,111,656
05/27/2026
6.87
6.92
6.72
6.72
-1.44%
9,926,044
05/26/2026
6.84
6.89
6.78
6.82
-0.57%
9,014,310
05/22/2026
6.89
6.97
6.85
6.86
-0.43%
5,884,192
05/21/2026
6.79
6.93
6.73
6.89
+0.29%
9,109,412
05/20/2026
6.78
6.89
6.70
6.87
+1.60%
10,888,550
05/19/2026
6.83
6.87
6.75
6.76
-1.58%
13,882,785
05/18/2026
6.74
6.87
6.71
6.87
+2.20%
10,553,732
05/15/2026
6.82
6.85
6.71
6.72
-1.16%
11,342,926