ADT Price: 6.575

ADT, Inc. (ADT)

6.575 -0.04 (-0.53%) USD | NYSE | Oct 14, 11:50

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 13, 2026	6.53	6.63	6.46	6.61	7.252M
Oct 12, 2026	6.46	6.55	6.41	6.45	8.243M
Oct 09, 2026	6.45	6.48	6.370	6.43	5.812M
Oct 08, 2026	6.30	6.51	6.28	6.50	9.191M
Oct 07, 2026	6.32	6.385	6.27	6.30	8.640M
Oct 06, 2026	6.24	6.395	6.20	6.36	7.171M
Oct 05, 2026	6.27	6.325	6.19	6.21	6.389M
Oct 02, 2026	6.28	6.35	6.21	6.25	5.227M
Oct 01, 2026	6.11	6.24	6.03	6.23	8.876M
Sep 30, 2026	6.13	6.20	6.075	6.08	7.122M
Sep 29, 2026	6.205	6.223	6.07	6.14	8.922M
Sep 28, 2026	6.32	6.37	6.15	6.19	8.387M
Sep 25, 2026	6.36	6.42	6.31	6.40	6.774M
Sep 24, 2026	6.36	6.415	6.30	6.36	8.354M
Sep 23, 2026	6.53	6.54	6.315	6.34	7.981M
Sep 22, 2026	6.68	6.725	6.53	6.54	11.11M
Sep 21, 2026	6.90	6.94	6.575	6.62	14.44M
Sep 18, 2026	6.97	6.98	6.87	6.90	18.48M
Sep 17, 2026	7.06	7.06	6.98	6.99	7.001M
Sep 16, 2026	7.09	7.13	6.97	7.03	6.560M
Sep 15, 2026	7.03	7.17	7.01	7.10	5.988M
Sep 14, 2026	7.11	7.225	7.08	7.08	6.177M
Sep 11, 2026	7.08	7.10	6.97	7.05	6.846M
Sep 10, 2026	7.02	7.06	6.97	7.01	6.001M
Sep 09, 2026	7.22	7.25	7.04	7.05	6.403M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks