7.98
price down icon1.24%   -0.10
after-market After Hours: 7.98
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 04, 2025, is $7.98.
  • 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 134.36% to $7.98 now.
  • The 52-week high stock price for ADT is $8.39, representing a 5.14% increase from the current share price, occurred on February 28, 2025.
  • The 52-week low stock price for ADT is $6.10, indicating a -23.56% decrease from the current share price, occurred on April 16, 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 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%
Mar 27, 2025 $8.26 $8.14 $0.115 9,459,142.0 +0.73%
Mar 26, 2025 $8.27 $8.15 $0.12 11,643,045.0 -0.49%
Mar 25, 2025 $8.25 $8.12 $0.13 19,713,612.0 +1.61%
Mar 24, 2025 $8.13 $7.84 $0.29 12,398,531.0 +3.86%
Mar 21, 2025 $7.89 $7.68 $0.21 57,431,941.0 +0.26%
Mar 20, 2025 $7.96 $7.74 $0.215 15,202,109.0 -2.02%
Mar 19, 2025 $7.97 $7.58 $0.39 19,267,684.0 +4.49%
Mar 18, 2025 $7.60 $7.48 $0.1199 13,773,206.0 +0.40%
Mar 17, 2025 $7.62 $7.47 $0.15 13,529,466.0 +0.94%
Mar 14, 2025 $7.50 $7.38 $0.12 12,615,898.0 +2.19%
Mar 13, 2025 $7.53 $7.31 $0.215 13,416,033.0 -2.66%
Mar 12, 2025 $7.62 $7.37 $0.25 19,012,776.0 -0.66%
Mar 11, 2025 $7.79 $7.41 $0.38 22,060,711.0 -1.56%
Mar 10, 2025 $7.89 $7.63 $0.26 21,126,473.0 -1.41%
Mar 07, 2025 $7.80 $7.62 $0.175 23,479,320.0 +1.30%

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 $7.80 $0.59 104,742,250.0 -1.97%
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
$134.16
price down icon 6.22%
security_protection_services BCO
$84.39
price down icon 2.05%
security_protection_services GEO
$27.01
price down icon 6.99%
security_protection_services BRC
$66.53
price down icon 4.36%
$123.64
price down icon 2.81%
Cap:     |  Volume (24h):