ADT - ADT Inc
6.84
-0.010 -0.146%
Share volume: 10,366,183
Last Updated: 03-04-2026
Business Services/Services – Security:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.85
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.91 | $6.91 | $7.02 | $7.02 | $6.83 | $6.83 | $6.84 | $6.84 | 10,366,183 | $10,366,183.00 |
| 03-03-2026 | $7.02 | $7.02 | $7.02 | $7.02 | $6.67 | $6.67 | $6.85 | $6.85 | 12,577,387 | $12,577,387.00 |
| 03-02-2026 | $6.94 | $6.94 | $7.39 | $7.39 | $6.65 | $6.65 | $7.12 | $7.12 | 20,693,909 | $20,693,909.00 |
| 02-27-2026 | $8.02 | $8.02 | $8.08 | $8.08 | $7.97 | $7.97 | $8.02 | $8.02 | 8,170,368 | $8,170,368.00 |
| 02-26-2026 | $7.96 | $7.96 | $8.14 | $8.14 | $7.96 | $7.96 | $8.11 | $8.11 | 7,286,675 | $7,286,675.00 |
| 02-25-2026 | $7.90 | $7.90 | $7.95 | $7.95 | $7.83 | $7.83 | $7.95 | $7.95 | 5,954,963 | $5,954,963.00 |
| 02-24-2026 | $7.80 | $7.80 | $7.97 | $7.97 | $7.78 | $7.78 | $7.88 | $7.88 | 8,154,441 | $8,154,441.00 |
| 02-23-2026 | $7.88 | $7.88 | $7.91 | $7.91 | $7.70 | $7.70 | $7.75 | $7.75 | 5,728,795 | $5,728,795.00 |
| 02-20-2026 | $7.86 | $7.86 | $7.96 | $7.96 | $7.81 | $7.81 | $7.91 | $7.91 | 8,102,228 | $8,102,228.00 |
| 02-19-2026 | $7.82 | $7.82 | $7.89 | $7.89 | $7.78 | $7.78 | $7.89 | $7.89 | 6,177,325 | $6,177,325.00 |