ADT Price: 9.90

ADT, Inc. (ADT)

9.90 0.00 (0.00%) USD | NYSE | Nov 05, 16:00

9.895 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 04, 2026	9.87	9.92	9.86	9.90	40.87M
Nov 03, 2026	9.85	9.88	9.84	9.85	33.85M
Nov 02, 2026	9.87	9.89	9.83	9.83	22.37M
Oct 30, 2026	9.87	9.88	9.845	9.86	53.90M
Oct 29, 2026	9.88	9.995	9.39	9.87	163.86M
Oct 28, 2026	7.15	7.60	7.01	7.41	22.60M
Oct 27, 2026	6.90	6.915	6.81	6.87	4.998M
Oct 26, 2026	6.93	6.97	6.85	6.88	4.603M
Oct 23, 2026	6.96	6.96	6.875	6.90	4.617M
Oct 22, 2026	6.76	6.995	6.76	6.99	6.317M
Oct 21, 2026	6.79	6.85	6.75	6.80	6.215M
Oct 20, 2026	6.80	6.82	6.73	6.79	7.113M
Oct 19, 2026	6.84	6.85	6.65	6.70	5.401M
Oct 16, 2026	6.90	6.975	6.83	6.87	5.674M
Oct 15, 2026	6.67	6.90	6.635	6.86	5.944M
Oct 14, 2026	6.56	6.615	6.52	6.60	7.510M
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

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