Get the Stockscreener App
8.16
1.12%
0.09
After Hours:
8.14
-0.02
-0.25%
Overview
News
Price History
Option Chain
Financials
Why ADT Down?
Discussions
Forecast
Dividend History
Adt Inc Stock (ADT) Price History
The historical daily chart and data for Adt Inc stock (ADT), show that the latest closing stock price as of November 26, 2025, is $8.16.
- Adt Inc all-time high stock price is $17.21, occurred on August 03, 2020.
- The lowest Adt Inc stock price recorded was $3.405 on March 23, 2020. Since then, Adt Inc's stock price has risen over 139.65% to $8.16 now.
- The 52-week high stock price for ADT is $8.935, representing a 9.50% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ADT is $6.71, indicating a -17.77% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Adt Inc (ADT) stock in the beginning of 2024 was $8.42. The stock closed the year at $9.07, a gain of over 7.72% for the year.
The table below shows more information about ADT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $8.20 | $8.05 | $0.15 | 7,090,367.0 | +1.12% |
| Nov 25, 2025 | $8.07 | $7.89 | $0.18 | 5,829,541.0 | +2.28% |
| Nov 24, 2025 | $7.93 | $7.85 | $0.0777 | 8,487,477.0 | -0.13% |
| Nov 21, 2025 | $7.97 | $7.79 | $0.1764 | 6,206,869.0 | +1.28% |
| Nov 20, 2025 | $7.95 | $7.79 | $0.16 | 6,133,948.0 | -0.76% |
| Nov 19, 2025 | $8.05 | $7.85 | $0.20 | 5,711,563.0 | -1.38% |
| Nov 18, 2025 | $8.05 | $7.95 | $0.1075 | 5,205,552.0 | -0.75% |
| Nov 17, 2025 | $8.26 | $8.02 | $0.24 | 6,238,306.0 | -2.78% |
| Nov 14, 2025 | $8.40 | $8.24 | $0.155 | 6,638,833.0 | -1.43% |
| Nov 13, 2025 | $8.49 | $8.30 | $0.19 | 9,887,394.0 | +0.84% |
| Nov 12, 2025 | $8.32 | $8.12 | $0.20 | 9,323,013.0 | +2.34% |
| Nov 11, 2025 | $8.21 | $8.10 | $0.115 | 6,784,137.0 | -0.12% |
| Nov 10, 2025 | $8.35 | $8.12 | $0.23 | 9,319,539.0 | -1.69% |
| Nov 07, 2025 | $8.28 | $8.11 | $0.165 | 8,970,850.0 | +1.35% |
| Nov 06, 2025 | $8.20 | $8.06 | $0.1437 | 9,550,568.0 | +0.49% |
| Nov 05, 2025 | $8.19 | $7.99 | $0.1965 | 12,930,583.0 | +0.50% |
| Nov 04, 2025 | $8.55 | $7.76 | $0.79 | 16,337,963.0 | -8.08% |
| Nov 03, 2025 | $8.89 | $8.69 | $0.2013 | 10,055,852.0 | -0.57% |
| Oct 31, 2025 | $8.86 | $8.70 | $0.16 | 5,697,462.0 | +1.14% |
| Oct 30, 2025 | $8.76 | $8.57 | $0.19 | 6,513,772.0 | +1.75% |
| Oct 29, 2025 | $8.65 | $8.54 | $0.11 | 5,923,749.0 | -1.38% |
| Oct 28, 2025 | $8.76 | $8.66 | $0.10 | 4,802,482.0 | -0.34% |
Adt Inc Stock (ADT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adt Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adt Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adt Inc Stock (ADT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $8.89 | $7.76 | $1.13 | 157,792,722.0 | -7.69% |
| Oct, 2025 | $8.86 | $8.37 | $0.49 | 148,993,094.0 | +1.49% |
| Sep, 2025 | $8.94 | $8.49 | $0.445 | 210,834,070.0 | +0.00% |
| Aug, 2025 | $8.86 | $8.15 | $0.71 | 211,914,279.0 | +4.31% |
| Jul, 2025 | $8.80 | $8.25 | $0.55 | 296,792,214.0 | -1.42% |
| Jun, 2025 | $8.72 | $8.02 | $0.70 | 390,429,998.0 | +1.80% |
| May, 2025 | $8.71 | $7.95 | $0.76 | 414,655,162.0 | +3.74% |
| Apr, 2025 | $8.39 | $7.38 | $1.01 | 370,383,826.0 | -1.47% |
| Mar, 2025 | $8.27 | $7.31 | $0.96 | 420,050,930.0 | -0.61% |
| Feb, 2025 | $8.39 | $7.28 | $1.11 | 184,646,769.0 | +6.64% |
| Jan, 2025 | $7.80 | $6.79 | $1.02 | 101,530,169.0 | +11.14% |
Adt Inc Stock (ADT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.69 | $6.71 | $0.98 | 101,458,255.0 | -9.58% |
| Nov, 2024 | $7.86 | $7.18 | $0.68 | 109,228,534.0 | +5.83% |
| Oct, 2024 | $8.25 | $6.67 | $1.58 | 190,304,435.0 | -0.41% |
| Sep, 2024 | $7.46 | $6.86 | $0.60 | 91,053,202.0 | -0.82% |
| Aug, 2024 | $7.75 | $6.53 | $1.22 | 75,576,021.0 | -6.30% |
| Jul, 2024 | $7.92 | $7.13 | $0.79 | 87,060,593.0 | +2.37% |
| Jun, 2024 | $7.84 | $7.04 | $0.80 | 127,771,142.0 | +6.89% |
| May, 2024 | $7.41 | $6.42 | $0.985 | 92,027,144.0 | +9.38% |
| Apr, 2024 | $6.74 | $6.10 | $0.64 | 93,148,524.0 | -3.27% |
| Mar, 2024 | $7.55 | $6.12 | $1.43 | 214,805,529.0 | -7.44% |
| Feb, 2024 | $7.60 | $6.36 | $1.24 | 67,244,198.0 | +11.18% |
| Jan, 2024 | $7.04 | $6.02 | $1.02 | 51,888,009.0 | -4.25% |
Adt Inc Stock (ADT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.95 | $5.87 | $1.08 | 52,176,684.0 | +16.18% |
| Nov, 2023 | $6.63 | $5.53 | $1.10 | 51,248,503.0 | +3.71% |
| Oct, 2023 | $6.65 | $5.59 | $1.06 | 43,868,518.0 | -5.67% |
| Sep, 2023 | $6.53 | $5.75 | $0.775 | 48,297,348.0 | -6.54% |
| Aug, 2023 | $6.80 | $5.91 | $0.8875 | 51,182,601.0 | +0.63% |
| Jul, 2023 | $6.64 | $5.83 | $0.81 | 42,368,780.0 | +5.80% |
| Jun, 2023 | $6.45 | $5.62 | $0.825 | 78,858,307.0 | +5.98% |
| May, 2023 | $6.80 | $4.89 | $1.92 | 85,612,630.0 | -15.07% |
| Apr, 2023 | $7.31 | $6.54 | $0.77 | 47,447,609.0 | -7.33% |
| Mar, 2023 | $7.88 | $6.74 | $1.14 | 70,602,532.0 | -4.11% |
| Feb, 2023 | $8.92 | $7.12 | $1.80 | 47,523,897.0 | -14.22% |
| Jan, 2023 | $9.84 | $8.42 | $1.42 | 46,969,995.0 | -3.09% |
0.04%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):