ADT
ADT (ADT)
NYSE
$7.45+$0.07 (+0.95%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $5.0B
    Market Cap
  • -13.69%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +7.11%
    Low Price$7.15
    High Price$7.88
  • 3 Months
    +6.30%
    Low Price$6.30
    High Price$7.88
  • 1 Year
    -13.69%
    Low Price$6.30
    High Price$8.64
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
7.43
7.48
7.37
7.38
+0.14%
3,789,140
08/20/2026
7.35
7.41
7.32
7.37
-0.27%
4,819,440
08/19/2026
7.31
7.48
7.25
7.39
+2.35%
7,392,229
08/18/2026
7.25
7.28
7.21
7.22
+0.56%
7,486,028
08/17/2026
7.42
7.46
7.18
7.18
-4.14%
7,809,445
08/14/2026
7.50
7.53
7.42
7.49
+0.27%
4,041,558
08/13/2026
7.40
7.50
7.26
7.47
+2.19%
7,756,269
08/12/2026
7.44
7.49
7.28
7.31
-1.88%
9,360,704
08/11/2026
7.51
7.57
7.45
7.45
-0.80%
6,326,822
08/10/2026
7.57
7.60
7.48
7.51
-1.70%
6,966,409
08/07/2026
7.66
7.74
7.60
7.64
-0.13%
6,193,631
08/06/2026
7.71
7.80
7.63
7.65
-0.65%
6,661,392
08/05/2026
7.89
7.91
7.61
7.70
-1.79%
11,595,981
08/04/2026
7.77
7.87
7.69
7.84
-0.51%
13,943,639
08/03/2026
7.70
7.97
7.69
7.88
+3.14%
8,821,245
07/31/2026
7.44
7.69
7.42
7.64
+1.73%
9,168,656
07/30/2026
7.30
7.68
7.25
7.51
+1.35%
10,899,537
07/30/2026
$0.23 Earnings
07/29/2026
7.28
7.45
7.28
7.41
+0.95%
9,529,907
07/28/2026
7.22
7.35
7.20
7.34
+2.66%
9,925,407
07/27/2026
7.11
7.21
7.10
7.15
+1.56%
7,433,549
07/24/2026
6.90
7.06
6.87
7.04
+3.23%
5,592,758
07/23/2026
6.81
6.86
6.76
6.82
-1.16%
5,964,706
07/22/2026
6.93
6.99
6.84
6.90
+0.15%
5,141,797
07/21/2026
6.98
7.00
6.89
6.89
-1.57%
5,375,200
07/20/2026
6.96
7.01
6.91
7.00
0.00%
6,513,712
07/17/2026
7.06
7.24
6.93
7.00
-0.85%
7,749,230
07/16/2026
6.87
7.08
6.79
7.06
+4.28%
10,790,846
07/15/2026
6.77
6.93
6.74
6.77
+0.59%
9,696,464
07/14/2026
6.65
6.76
6.65
6.73
-0.74%
4,925,298
07/13/2026
6.77
6.85
6.73
6.78
+1.04%
5,961,129
07/10/2026
6.69
6.76
6.67
6.71
+0.90%
6,133,056
07/09/2026
6.67
6.68
6.58
6.65
-1.19%
6,979,758
07/08/2026
6.83
6.90
6.69
6.73
-2.60%
7,944,784
07/07/2026
6.83
6.94
6.76
6.91
+2.37%
11,223,981
07/06/2026
6.80
6.85
6.68
6.75
-1.17%
10,497,191
07/02/2026
6.83
6.87
6.73
6.83
+1.64%
7,062,223
07/01/2026
6.47
6.85
6.47
6.72
+3.38%
11,411,112
06/30/2026
6.46
6.55
6.40
6.50
0.00%
7,805,092
06/29/2026
6.50
6.51
6.39
6.50
+1.72%
9,931,807
06/26/2026
6.28
6.45
6.28
6.39
+1.43%
12,232,962
06/25/2026
6.57
6.59
6.24
6.30
-3.82%
7,766,795
06/24/2026
6.59
6.63
6.54
6.55
-0.15%
8,403,460
06/23/2026
6.50
6.61
6.50
6.56
-0.46%
8,310,981
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