ADT Inc (ADT) Historical Stock Data
7.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADT is up 0.37% a day on average. There have been 18 days where ADT Inc closed green and 12 days where ADT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 7.57 | 7.54 | ↓$0.03 (-0.40%) | 7.51 | 7.62 | 5.52M |
2025-02-06 | 7.49 | 7.54 | ↑$0.05 (0.67%) | 7.48 | 7.60 | 5.45M |
2025-02-05 | 7.75 | 7.51 | ↓$0.24 (-3.10%) | 7.47 | 7.82 | 8.30M |
2025-02-04 | 7.60 | 7.77 | ↑$0.17 (2.24%) | 7.60 | 7.80 | 9.70M |
2025-02-03 | 7.51 | 7.67 | ↑$0.16 (2.13%) | 7.46 | 7.74 | 8.15M |
2025-01-31 | 7.75 | 7.68 | ↓$0.07 (-0.90%) | 7.67 | 7.81 | 6.49M |
2025-01-30 | 7.68 | 7.76 | ↑$0.08 (1.04%) | 7.68 | 7.80 | 5.48M |
2025-01-29 | 7.58 | 7.60 | ↑$0.02 (0.26%) | 7.56 | 7.65 | 5.38M |
2025-01-28 | 7.60 | 7.56 | ↓$0.04 (-0.53%) | 7.53 | 7.67 | 6.38M |
2025-01-27 | 7.42 | 7.62 | ↑$0.20 (2.70%) | 7.42 | 7.68 | 6.63M |
2025-01-24 | 7.42 | 7.48 | ↑$0.06 (0.81%) | 7.41 | 7.53 | 3.84M |
2025-01-23 | 7.27 | 7.40 | ↑$0.13 (1.79%) | 7.25 | 7.46 | 5.42M |
2025-01-22 | 7.29 | 7.27 | ↓$0.02 (-0.27%) | 7.24 | 7.34 | 3.81M |
2025-01-21 | 7.30 | 7.28 | ↓$0.02 (-0.27%) | 7.25 | 7.34 | 3.67M |
2025-01-17 | 7.28 | 7.27 | ↓$0.01 (-0.14%) | 7.19 | 7.29 | 4.94M |
2025-01-16 | 7.21 | 7.22 | ↑$0.01 (0.14%) | 7.17 | 7.24 | 3.80M |
2025-01-15 | 7.25 | 7.22 | ↓$0.03 (-0.41%) | 7.17 | 7.28 | 4.85M |
2025-01-14 | 6.99 | 7.08 | ↑$0.09 (1.29%) | 6.99 | 7.12 | 6.82M |
2025-01-13 | 6.80 | 6.92 | ↑$0.12 (1.76%) | 6.79 | 6.92 | 5.67M |
2025-01-10 | 6.94 | 6.87 | ↓$0.07 (-1.01%) | 6.86 | 7.00 | 3.67M |
2025-01-08 | 6.95 | 7.03 | ↑$0.08 (1.15%) | 6.93 | 7.05 | 4.96M |
2025-01-07 | 7.14 | 7.00 | ↓$0.14 (-1.96%) | 6.98 | 7.15 | 5.24M |
2025-01-06 | 7.14 | 7.11 | ↓$0.03 (-0.42%) | 7.07 | 7.25 | 5.22M |
2025-01-03 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 6.95 | 7.10 | 4.35M |
2025-01-02 | 6.96 | 6.98 | ↑$0.02 (0.29%) | 6.92 | 7.06 | 6.63M |
2024-12-31 | 6.90 | 6.91 | ↑$0.01 (0.14%) | 6.90 | 7.07 | 7.15M |
2024-12-30 | 6.90 | 6.89 | ↓$0.01 (-0.14%) | 6.87 | 6.98 | 5.87M |
2024-12-27 | 6.95 | 6.97 | ↑$0.02 (0.29%) | 6.89 | 7.03 | 5.77M |
2024-12-26 | 6.87 | 6.98 | ↑$0.11 (1.60%) | 6.87 | 7.02 | 4.64M |
2024-12-24 | 6.79 | 6.88 | ↑$0.09 (1.30%) | 6.76 | 6.89 | 1.45M |
Create an account or log in to view more rows.
$ADT buy bitches
$ADT let’s go baby!
$ADT take us to the moon
lets goooooo
$ADT oversold! Buy the dip
$ADT HOLDING STRONG FOR ALL OF YOU
$ADT so tired of this pos let's fly already
$ADT what a horse shit show!
$ADT bull here. But I’m worried for tomorrow
$ADT overvalued
$ADT lmao wtf was that