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:$7.73
Change Percent:-1.17%
Open:$7.8
Previous Close:$7.73
High:$7.82
Low:$7.68
Volume:3,625,844
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADT Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$7.8
Close:$7.73
High:$7.82
Low:$7.68
Volume:3,625,844
Date:2024-07-25
Open:$7.69
Close:$7.71
High:$7.79
Low:$7.67
Volume:4,395,254
Date:2024-07-24
Open:$7.79
Close:$7.69
High:$7.85
Low:$7.68
Volume:2,751,605
Date:2024-07-23
Open:$7.83
Close:$7.82
High:$7.88
Low:$7.7412
Volume:3,562,120
Date:2024-07-22
Open:$7.71
Close:$7.9
High:$7.92
Low:$7.66
Volume:2,731,176
Date:2024-07-19
Open:$7.73
Close:$7.72
High:$7.86
Low:$7.675
Volume:2,459,260
Date:2024-07-18
Open:$7.71
Close:$7.7
High:$7.84
Low:$7.65
Volume:2,665,138
Date:2024-07-17
Open:$7.67
Close:$7.74
High:$7.8
Low:$7.6
Volume:3,615,663
Date:2024-07-16
Open:$7.5
Close:$7.69
High:$7.695
Low:$7.46
Volume:4,279,816
Date:2024-07-15
Open:$7.41
Close:$7.45
High:$7.49
Low:$7.34
Volume:3,066,823
Date:2024-07-12
Open:$7.34
Close:$7.39
High:$7.46
Low:$7.31
Volume:3,208,964
Date:2024-07-11
Open:$7.28
Close:$7.32
High:$7.41
Low:$7.28
Volume:3,206,970
Date:2024-07-10
Open:$7.21
Close:$7.21
High:$7.215
Low:$7.13
Volume:3,573,406
Date:2024-07-09
Open:$7.36
Close:$7.16
High:$7.36
Low:$7.155
Volume:4,619,994
Date:2024-07-08
Open:$7.37
Close:$7.36
High:$7.45
Low:$7.27
Volume:2,415,161
Date:2024-07-05
Open:$7.38
Close:$7.36
High:$7.4
Low:$7.26
Volume:4,408,634
Date:2024-07-04
Open:$7.4
Close:$7.4
High:$7.53
Low:$7.37
Volume:2,670,058
Date:2024-07-03
Open:$7.4
Close:$7.4
High:$7.53
Low:$7.37
Volume:2,670,058
Date:2024-07-02
Open:$7.39
Close:$7.38
High:$7.45
Low:$7.34
Volume:4,519,355
Date:2024-07-01
Open:$7.6
Close:$7.42
High:$7.67
Low:$7.41
Volume:5,301,226