ADT - ADT Inc.
6.82
0.030 0.440%
Share volume: 11,635,690
Last Updated: 05-12-2026
Business Services/Services – Security:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$6.79
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.82 | $6.82 | $6.84 | $6.84 | $6.70 | $6.70 | $6.82 | $6.82 | 11,635,690 | $11,635,690.00 |
| 05-11-2026 | $6.85 | $6.85 | $6.89 | $6.89 | $6.76 | $6.76 | $6.79 | $6.79 | 14,177,494 | $14,177,494.00 |
| 05-08-2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.83 | $6.83 | $6.87 | $6.87 | 17,692,984 | $17,692,984.00 |
| 05-07-2026 | $6.96 | $6.96 | $7.05 | $7.05 | $6.85 | $6.85 | $6.90 | $6.90 | 20,141,870 | $20,141,870.00 |
| 05-06-2026 | $7.12 | $7.12 | $7.15 | $7.15 | $6.96 | $6.96 | $6.98 | $6.98 | 40,014,894 | $40,014,894.00 |
| 05-05-2026 | $7.15 | $7.15 | $7.18 | $7.18 | $6.99 | $6.99 | $7.01 | $7.01 | 18,537,061 | $18,537,061.00 |
| 05-04-2026 | $7.19 | $7.19 | $7.25 | $7.25 | $6.98 | $6.98 | $7.06 | $7.06 | 54,488,958 | $54,488,958.00 |
| 05-01-2026 | $7.60 | $7.60 | $7.64 | $7.64 | $7.51 | $7.51 | $7.55 | $7.55 | 8,607,525 | $8,607,525.00 |
| 04-30-2026 | $7.60 | $7.60 | $7.74 | $7.74 | $7.41 | $7.41 | $7.53 | $7.53 | 13,549,502 | $13,549,502.00 |
| 04-29-2026 | $7.17 | $7.17 | $7.21 | $7.21 | $7.12 | $7.12 | $7.17 | $7.17 | 8,318,475 | $8,318,475.00 |