ADT Inc (ADT) Historical Stock Data
8.18 ↑0.07 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADT is down -0.17% a day on average. There have been 12 days where ADT Inc closed green and 18 days where ADT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.12 | 8.18 | ↑$0.06 (0.74%) | 8.09 | 8.18 | 6.43M |
| 2025-12-04 | 8.17 | 8.11 | ↓$0.06 (-0.73%) | 8.10 | 8.21 | 4.30M |
| 2025-12-03 | 8.15 | 8.14 | ↓$0.01 (-0.12%) | 8.12 | 8.27 | 4.82M |
| 2025-12-02 | 8.16 | 8.12 | ↓$0.04 (-0.49%) | 8.11 | 8.20 | 8.23M |
| 2025-12-01 | 8.16 | 8.10 | ↓$0.06 (-0.74%) | 8.09 | 8.26 | 9.51M |
| 2025-11-28 | 8.18 | 8.25 | ↑$0.07 (0.86%) | 8.15 | 8.27 | 3.97M |
| 2025-11-26 | 8.07 | 8.16 | ↑$0.09 (1.12%) | 8.05 | 8.20 | 7.09M |
| 2025-11-25 | 7.89 | 8.07 | ↑$0.18 (2.28%) | 7.89 | 8.07 | 5.87M |
| 2025-11-24 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.85 | 7.93 | 8.49M |
| 2025-11-21 | 7.82 | 7.90 | ↑$0.08 (1.02%) | 7.79 | 7.97 | 6.21M |
| 2025-11-20 | 7.90 | 7.80 | ↓$0.10 (-1.27%) | 7.79 | 7.95 | 6.14M |
| 2025-11-19 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.85 | 8.05 | 5.71M |
| 2025-11-18 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.95 | 8.06 | 5.21M |
| 2025-11-17 | 8.25 | 8.03 | ↓$0.22 (-2.67%) | 8.02 | 8.26 | 6.32M |
| 2025-11-14 | 8.37 | 8.26 | ↓$0.11 (-1.31%) | 8.25 | 8.40 | 6.73M |
| 2025-11-13 | 8.31 | 8.38 | ↑$0.07 (0.84%) | 8.31 | 8.50 | 9.89M |
| 2025-11-12 | 8.12 | 8.31 | ↑$0.19 (2.34%) | 8.12 | 8.32 | 10.58M |
| 2025-11-11 | 8.18 | 8.12 | ↓$0.06 (-0.73%) | 8.10 | 8.21 | 6.78M |
| 2025-11-10 | 8.28 | 8.13 | ↓$0.15 (-1.81%) | 8.12 | 8.35 | 9.32M |
| 2025-11-07 | 8.14 | 8.27 | ↑$0.13 (1.60%) | 8.11 | 8.28 | 8.98M |
| 2025-11-06 | 8.12 | 8.16 | ↑$0.04 (0.49%) | 8.06 | 8.20 | 9.55M |
| 2025-11-05 | 8.08 | 8.12 | ↑$0.04 (0.50%) | 7.99 | 8.19 | 12.93M |
| 2025-11-04 | 8.48 | 8.08 | ↓$0.40 (-4.72%) | 7.76 | 8.54 | 15.05M |
| 2025-11-03 | 8.88 | 8.79 | ↓$0.09 (-1.01%) | 8.69 | 8.89 | 8.20M |
| 2025-10-31 | 8.75 | 8.84 | ↑$0.09 (1.03%) | 8.70 | 8.86 | 5.70M |
| 2025-10-30 | 8.59 | 8.74 | ↑$0.15 (1.75%) | 8.57 | 8.76 | 5.57M |
| 2025-10-29 | 8.64 | 8.59 | ↓$0.05 (-0.58%) | 8.54 | 8.65 | 4.61M |
| 2025-10-28 | 8.75 | 8.71 | ↓$0.04 (-0.46%) | 8.66 | 8.76 | 3.56M |
| 2025-10-27 | 8.79 | 8.74 | ↓$0.05 (-0.57%) | 8.73 | 8.85 | 4.46M |
| 2025-10-24 | 8.77 | 8.76 | ↓$0.01 (-0.11%) | 8.75 | 8.79 | 4.28M |
Create an account or log in to view more rows.
$ADT dont be a POS today
$ADT why is there no volume? Is that suspicious?
$ADT my hands are made out of diamonds
$ADT buying!
$ADT HERE WE GO
$ADT Who’s still buying calls?
$ADT I think I like this stock more everyday
$ADT HODL!!!
$ADT rip and dip today bulls
$ADT rubbish