ADT - ADT Inc.
7.28
0.010 0.137%
Share volume: 7,452,211
Last Updated: 04-20-2026
Business Services/Services – Security:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$7.27
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $7.20 | $7.20 | $7.36 | $7.36 | $7.20 | $7.20 | $7.28 | $7.28 | 7,452,211 | $7,452,211.00 |
| 04-17-2026 | $7.19 | $7.19 | $7.34 | $7.34 | $7.16 | $7.16 | $7.27 | $7.27 | 6,314,085 | $6,314,085.00 |
| 04-16-2026 | $7.01 | $7.01 | $7.12 | $7.12 | $6.99 | $6.99 | $7.09 | $7.09 | 6,714,031 | $6,714,031.00 |
| 04-15-2026 | $6.98 | $6.98 | $7.07 | $7.07 | $6.96 | $6.96 | $6.98 | $6.98 | 5,634,537 | $5,634,537.00 |
| 04-14-2026 | $6.89 | $6.89 | $7.01 | $7.01 | $6.89 | $6.89 | $6.98 | $6.98 | 7,748,311 | $7,748,311.00 |
| 04-13-2026 | $6.70 | $6.70 | $6.88 | $6.88 | $6.67 | $6.67 | $6.87 | $6.87 | 8,968,909 | $8,968,909.00 |
| 04-10-2026 | $6.83 | $6.83 | $6.87 | $6.87 | $6.71 | $6.71 | $6.73 | $6.73 | 7,732,579 | $7,732,579.00 |
| 04-09-2026 | $6.78 | $6.78 | $6.88 | $6.88 | $6.72 | $6.72 | $6.83 | $6.83 | 8,384,872 | $8,384,872.00 |
| 04-08-2026 | $6.75 | $6.75 | $6.91 | $6.91 | $6.75 | $6.75 | $6.84 | $6.84 | 8,929,335 | $8,929,335.00 |
| 04-07-2026 | $6.62 | $6.62 | $6.65 | $6.65 | $6.51 | $6.51 | $6.60 | $6.60 | 8,486,994 | $8,486,994.00 |