7.85
price up icon1.29%   0.10
 
loading

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 April 25, 2025, is $7.85.
  • 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 130.54% to $7.85 now.
  • The 52-week high stock price for ADT is $8.39, representing a 6.88% increase from the current share price, occurred on February 28, 2025.
  • The 52-week low stock price for ADT is $6.42, indicating a -18.22% decrease from the current share price, occurred on May 01, 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $7.96 $7.73 $0.23 21,215,609.0 +1.29%
Apr 24, 2025 $7.95 $7.55 $0.395 22,041,828.0 -2.02%
Apr 23, 2025 $8.11 $7.86 $0.245 20,319,926.0 +0.76%
Apr 22, 2025 $7.88 $7.74 $0.145 9,658,502.0 +2.21%
Apr 21, 2025 $7.84 $7.57 $0.2749 17,098,240.0 -2.41%
Apr 17, 2025 $7.93 $7.75 $0.185 15,636,319.0 -0.13%
Apr 16, 2025 $8.03 $7.79 $0.2399 16,498,541.0 -1.75%
Apr 15, 2025 $8.20 $8.00 $0.20 13,269,592.0 -0.50%
Apr 14, 2025 $8.12 $7.91 $0.215 11,594,891.0 +3.07%
Apr 11, 2025 $7.88 $7.60 $0.28 12,719,660.0 +1.69%
Apr 10, 2025 $7.90 $7.57 $0.335 12,383,408.0 -3.39%
Apr 09, 2025 $8.04 $7.38 $0.66 22,297,328.0 +5.57%
Apr 08, 2025 $8.03 $7.44 $0.59 15,932,974.0 -2.96%
Apr 07, 2025 $8.05 $7.41 $0.645 19,938,757.0 -2.63%
Apr 04, 2025 $8.13 $7.80 $0.33 26,386,328.0 -1.24%
Apr 03, 2025 $8.19 $8.00 $0.185 20,209,821.0 -3.58%
Apr 02, 2025 $8.39 $8.08 $0.31 15,751,160.0 +2.70%
Apr 01, 2025 $8.21 $8.02 $0.19 16,008,613.0 +0.25%
Mar 31, 2025 $8.25 $7.96 $0.285 15,283,005.0 +0.49%
Mar 28, 2025 $8.21 $8.00 $0.2125 15,516,843.0 -1.58%

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
Apr, 2025 $8.39 $7.38 $1.01 330,177,106.0 -3.56%
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%
security_protection_services MSA
$153.42
price up icon 0.07%
security_protection_services GEO
$30.58
price up icon 2.04%
security_protection_services BCO
$89.45
price down icon 1.63%
security_protection_services BRC
$68.99
price down icon 0.04%
$136.49
price down icon 2.16%
Cap:     |  Volume (24h):