ADT Quote, Trading Chart, ADT Inc.

home / stock / adt / adt quote

Stock Information
Company Name: ADT Inc.
Stock Symbol: ADT
Market: NYSE
Website: adt.com
Menu
ADT ADT Quote ADT Short ADT News ADT Articles ADT Message Board
Get ADT Alerts

News, Short Squeeze, Breakout and More Instantly...
ADT Quote
Last:$6.4661
Change Percent:-0.6%
Open:$6.42
Previous Close:$6.505
High:$6.555
Low:$6.42
Volume:1,692,708
Last Trade Date Time:03/12/2026 10:50:44 am
Quotes are delayed by 15 to 20 minutes.
ADT Chart
Last Twenty Trading Days
Date:2026-03-12
Open:$6.42
Close:$6.505
High:$6.555
Low:$6.42
Volume:1,692,708
Date:2026-03-11
Open:$6.63
Close:$6.725
High:$6.685
Low:$6.47
Volume:3,562,435
Date:2026-03-10
Open:$6.55
Close:$6.4274
High:$6.74
Low:$6.54
Volume:5,935,490
Date:2026-03-09
Open:$6.39
Close:$6.5486
High:$6.45
Low:$6.25
Volume:4,036,629
Date:2026-03-06
Open:$6.64
Close:$6.745
High:$6.66
Low:$6.41
Volume:5,607,740
Date:2026-03-05
Open:$6.78
Close:$6.99
High:$6.825
Low:$6.7
Volume:3,916,468
Date:2026-03-04
Open:$6.91
Close:$6.795
High:$7.02
Low:$6.85
Volume:4,178,171
Date:2026-03-03
Open:$7.02
Close:$7.125
High:$7.02
Low:$6.67
Volume:5,785,260
Date:2026-03-02
Open:$6.94
Close:$8.045
High:$7.39
Low:$6.6501
Volume:10,816,840
Date:2026-02-27
Open:$8.02
Close:$8.01
High:$8.08
Low:$7.97
Volume:3,556,831
Date:2026-02-26
Open:$7.96
Close:$7.88
High:$8.05
Low:$7.96
Volume:2,516,921
Date:2026-02-25
Open:$7.9
Close:$7.89
High:$7.9
Low:$7.825
Volume:2,226,210
Date:2026-02-24
Open:$7.8
Close:$7.7497
High:$7.965
Low:$7.78
Volume:3,659,531
Date:2026-02-23
Open:$7.88
Close:$7.9
High:$7.91
Low:$7.705
Volume:2,143,195
Date:2026-02-20
Open:$7.86
Close:$7.845
High:$7.9462
Low:$7.81
Volume:3,062,195
Date:2026-02-19
Open:$7.82
Close:$7.805
High:$7.885
Low:$7.78
Volume:1,912,967
Date:2026-02-18
Open:$7.74
Close:$7.67
High:$7.81
Low:$7.73
Volume:2,390,986
Date:2026-02-17
Open:$7.77
Close:$7.77
High:$7.8
Low:$7.54
Volume:4,638,617
Date:2026-02-13
Open:$7.68
Close:$7.545
High:$7.79
Low:$7.585
Volume:4,128,684
Date:2026-02-12
Open:$7.8
Close:$7.915
High:$7.915
Low:$7.51
Volume:6,092,727