Get the Stockscreener App
6.50
0.76%
-0.05
After Hours:
6.52
0.02
+0.31%
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 30, 2024, is $6.50.
- 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 90.90% to $6.50 now.
- The 52-week high stock price for ADT is $7.60, representing a 16.92% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ADT is $4.89, indicating a -24.77% decrease from the current share price, occurred on May 04, 2023.
- The closing price of ADT Inc (ADT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 30, 2024 | $6.57 | $6.46 | $0.105 | 5,737,050.0 | -0.76% |
| Apr 29, 2024 | $6.60 | $6.44 | $0.16 | 4,521,327.0 | +1.87% |
| Apr 26, 2024 | $6.48 | $6.35 | $0.13 | 4,292,322.0 | +1.58% |
| Apr 25, 2024 | $6.66 | $6.25 | $0.41 | 7,014,330.0 | -0.78% |
| Apr 24, 2024 | $6.45 | $6.33 | $0.115 | 6,124,052.0 | +0.31% |
| Apr 23, 2024 | $6.38 | $6.22 | $0.155 | 2,480,716.0 | +1.27% |
| Apr 22, 2024 | $6.30 | $6.16 | $0.14 | 3,076,869.0 | +1.45% |
| Apr 19, 2024 | $6.24 | $6.16 | $0.08 | 2,981,630.0 | +0.16% |
| Apr 18, 2024 | $6.22 | $6.12 | $0.10 | 2,486,549.0 | +0.00% |
| Apr 17, 2024 | $6.28 | $6.17 | $0.11 | 3,237,952.0 | +0.32% |
| Apr 16, 2024 | $6.25 | $6.10 | $0.145 | 3,075,219.0 | -1.12% |
| Apr 15, 2024 | $6.46 | $6.20 | $0.26 | 2,672,272.0 | -2.04% |
| Apr 12, 2024 | $6.50 | $6.34 | $0.16 | 4,126,972.0 | -1.55% |
| Apr 11, 2024 | $6.51 | $6.35 | $0.165 | 2,746,197.0 | -0.15% |
| Apr 10, 2024 | $6.56 | $6.39 | $0.17 | 2,759,584.0 | -2.71% |
| Apr 09, 2024 | $6.65 | $6.53 | $0.12 | 3,159,927.0 | +1.68% |
| Apr 08, 2024 | $6.57 | $6.41 | $0.16 | 3,018,012.0 | +1.71% |
| Apr 05, 2024 | $6.43 | $6.26 | $0.17 | 5,477,315.0 | +2.39% |
| Apr 04, 2024 | $6.48 | $6.27 | $0.21 | 3,328,448.0 | -1.57% |
| Apr 03, 2024 | $6.45 | $6.33 | $0.125 | 4,993,985.0 | +0.00% |
| Apr 02, 2024 | $6.43 | $6.30 | $0.13 | 6,389,129.0 | -1.69% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $6.74 | $6.10 | $0.64 | 98,885,574.0 | -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% |
ADT Inc Stock (ADT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.10 | $8.88 | $1.22 | 75,926,557.0 | -2.89% |
| Nov, 2022 | $9.52 | $8.21 | $1.31 | 100,247,698.0 | +10.40% |
| Oct, 2022 | $8.91 | $7.47 | $1.44 | 148,004,091.0 | +12.95% |
| Sep, 2022 | $8.72 | $7.14 | $1.58 | 78,231,078.0 | +2.74% |
| Aug, 2022 | $8.35 | $7.12 | $1.22 | 40,515,755.0 | -0.14% |
| Jul, 2022 | $7.32 | $6.00 | $1.32 | 28,572,531.0 | +18.70% |
| Jun, 2022 | $7.69 | $6.04 | $1.65 | 56,215,734.0 | -17.78% |
| May, 2022 | $7.66 | $6.43 | $1.23 | 39,989,282.0 | +9.20% |
| Apr, 2022 | $7.79 | $6.65 | $1.14 | 34,345,438.0 | -9.75% |
| Mar, 2022 | $8.02 | $7.00 | $1.02 | 67,222,817.0 | +3.83% |
| Feb, 2022 | $8.04 | $6.68 | $1.36 | 35,948,828.0 | -3.69% |
| Jan, 2022 | $8.97 | $6.68 | $2.29 | 49,014,403.0 | -9.75% |
4.06%
Cap:
|
Volume (24h):