Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

ADT Inc. (ADT)

Compare
7.98
-0.10
(-1.24%)
At close: April 4 at 4:00:02 PM EDT
7.98
0.00
(0.00%)
After hours: April 4 at 7:13:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.078.137.807.987.9826,386,400
Apr 3, 20258.108.198.008.088.0820,209,900
Apr 2, 20258.098.398.088.388.3815,759,000
Apr 1, 20258.168.208.028.168.1616,011,100
Mar 31, 20258.018.257.978.148.1415,284,300
Mar 28, 20258.198.218.008.108.1015,522,000
Mar 27, 20258.178.268.158.238.239,674,800
Mar 26, 20258.258.278.158.178.1711,981,300
Mar 25, 20258.168.258.128.218.2121,340,100
Mar 24, 20257.848.137.848.088.0812,554,400
Mar 21, 20257.747.897.687.787.7861,628,900
Mar 20, 20257.847.957.747.767.7615,446,800
Mar 19, 20257.607.977.587.927.9219,574,300
Mar 18, 20257.547.607.487.587.5813,852,000
Mar 17, 20257.497.627.477.557.5513,586,700
Mar 14, 20257.387.507.387.487.4812,986,100
Mar 13, 2025 0.06 Dividend
Mar 13, 20257.507.537.317.327.3213,478,900
Mar 12, 20257.577.627.377.527.4619,249,100
Mar 11, 20257.607.797.417.577.5122,180,100
Mar 10, 20257.737.897.637.697.6321,363,200
Mar 7, 20257.677.807.637.807.7423,615,900
Mar 6, 20257.647.767.597.707.6417,072,900
Mar 5, 20257.667.727.617.707.6418,785,000
Mar 4, 20257.567.687.557.597.5315,464,800
Mar 3, 20257.747.807.507.697.6366,576,400
Feb 28, 20258.168.398.048.198.1329,954,200
Feb 27, 20257.938.337.678.128.0628,329,100
Feb 26, 20257.617.647.497.537.4713,410,800
Feb 25, 20257.307.617.307.587.5212,789,500
Feb 24, 20257.377.417.287.387.338,520,900
Feb 21, 20257.517.537.307.357.307,182,700
Feb 20, 20257.427.507.377.477.425,772,300
Feb 19, 20257.387.507.367.447.395,546,700
Feb 18, 20257.607.617.457.487.437,215,500
Feb 14, 20257.537.667.537.577.516,332,900
Feb 13, 20257.377.517.327.507.458,831,100
Feb 12, 20257.377.447.317.317.265,014,900
Feb 11, 20257.337.527.317.487.436,621,700
Feb 10, 20257.547.567.387.387.334,321,400
Feb 7, 20257.577.627.517.547.485,520,900
Feb 6, 20257.497.607.477.547.485,449,600
Feb 5, 20257.757.827.477.517.468,303,800
Feb 4, 20257.607.807.607.777.719,701,200
Feb 3, 20257.517.747.467.677.618,151,800
Jan 31, 20257.757.807.667.687.626,486,900
Jan 30, 20257.687.807.687.767.705,480,300
Jan 29, 20257.587.657.557.607.545,377,700
Jan 28, 20257.607.677.537.567.506,379,000
Jan 27, 20257.427.687.427.627.566,628,900
Jan 24, 20257.427.537.417.487.433,837,800
Jan 23, 20257.277.467.257.407.355,416,400
Jan 22, 20257.297.347.247.277.223,806,200
Jan 21, 20257.307.347.257.287.233,668,300
Jan 17, 20257.287.297.197.277.224,943,500
Jan 16, 20257.217.247.177.227.173,802,300
Jan 15, 20257.257.287.167.227.174,852,300
Jan 14, 20256.997.126.997.087.036,819,500
Jan 13, 20256.806.926.786.926.875,674,200
Jan 10, 20256.947.006.866.876.823,667,900
Jan 8, 20256.957.056.937.036.984,957,600
Jan 7, 20257.147.146.987.006.955,242,100
Jan 6, 20257.147.257.077.117.065,220,400
Jan 3, 20257.007.106.957.087.034,345,700
Jan 2, 20256.967.066.916.986.936,633,000
Dec 31, 20246.907.076.906.916.867,148,600
Dec 30, 20246.906.986.876.896.845,870,700
Dec 27, 20246.957.036.896.976.925,774,900
Dec 26, 20246.877.016.866.986.934,636,700
Dec 24, 20246.796.906.766.876.824,652,800
Dec 23, 20246.816.856.716.806.754,013,600
Dec 20, 20246.806.936.766.836.7814,145,100
Dec 19, 20246.876.926.766.796.746,997,500
Dec 18, 20247.157.166.816.836.786,085,500
Dec 17, 20247.117.207.057.097.046,343,300
Dec 16, 20247.177.217.127.167.116,625,500
Dec 13, 20247.227.237.177.207.153,202,200
Dec 12, 2024 0.06 Dividend
Dec 12, 20247.387.427.237.267.214,114,600
Dec 11, 20247.377.487.317.407.299,047,700
Dec 10, 20247.387.427.277.337.223,662,100
Dec 9, 20247.537.577.397.407.293,959,200
Dec 6, 20247.637.647.517.537.423,356,000
Dec 5, 20247.597.667.577.607.493,263,400
Dec 4, 20247.527.657.437.597.484,135,000
Dec 3, 20247.647.647.437.527.414,082,300
Dec 2, 20247.667.697.587.637.524,746,400
Nov 29, 20247.687.717.597.627.512,341,600
Nov 27, 20247.707.737.647.667.554,080,100
Nov 26, 20247.647.707.567.697.584,588,100
Nov 25, 20247.627.667.577.657.546,596,800
Nov 22, 20247.577.617.507.547.435,349,800
Nov 21, 20247.577.587.477.547.434,503,400
Nov 20, 20247.567.597.497.557.443,476,900
Nov 19, 20247.487.567.437.557.443,958,100
Nov 18, 20247.497.607.467.567.454,742,700
Nov 15, 20247.457.547.407.497.385,137,200
Nov 14, 20247.637.677.487.497.3810,702,400
Nov 13, 20247.627.717.597.607.494,733,400
Nov 12, 20247.687.787.577.607.494,649,800
Nov 11, 20247.857.867.707.727.614,387,100
Nov 8, 20247.707.857.697.817.705,455,800
Nov 7, 20247.597.787.597.767.656,736,700
Nov 6, 20247.507.637.367.637.529,504,500
Nov 5, 20247.277.387.277.367.256,783,000
Nov 4, 20247.207.377.187.327.217,876,300
Nov 1, 20247.237.307.187.257.148,864,200
Oct 31, 20247.377.387.177.207.098,805,000
Oct 30, 20247.347.457.327.377.265,530,700
Oct 29, 20247.347.377.267.357.2417,905,400
Oct 28, 20247.427.467.297.377.2639,911,400
Oct 25, 20248.208.257.837.887.7614,797,600
Oct 24, 20247.388.257.278.148.0229,083,500
Oct 23, 20247.007.016.846.926.826,384,700
Oct 22, 20246.927.056.886.966.867,412,000
Oct 21, 20247.057.096.946.956.855,762,800
Oct 18, 20247.057.116.997.096.993,921,600
Oct 17, 20247.007.036.877.026.924,968,900
Oct 16, 20246.927.056.917.006.903,848,400
Oct 15, 20246.856.956.846.866.763,575,000
Oct 14, 20246.846.906.806.876.773,306,500
Oct 11, 20246.716.916.716.886.784,798,400
Oct 10, 20246.976.996.686.716.615,642,600
Oct 9, 20247.037.076.947.036.933,578,500
Oct 8, 20247.117.137.017.026.923,885,400
Oct 7, 20247.177.217.117.147.043,241,900
Oct 4, 20247.207.237.147.187.072,900,600
Oct 3, 20247.087.117.007.086.984,745,200
Oct 2, 20247.057.147.057.117.014,247,900
Oct 1, 20247.257.257.047.056.954,764,600
Sep 30, 20247.287.297.167.237.123,587,700
Sep 27, 20247.397.437.307.307.193,254,100
Sep 26, 20247.247.367.237.357.243,423,300
Sep 25, 20247.237.237.067.147.043,239,200
Sep 24, 20247.317.327.217.257.143,543,300
Sep 23, 20247.297.427.197.307.196,565,600
Sep 20, 20247.267.317.187.257.1416,066,000
Sep 19, 20247.437.467.367.377.264,228,500
Sep 18, 20247.177.397.167.277.166,413,500
Sep 17, 20247.127.277.097.177.064,946,400
Sep 16, 20247.037.096.987.046.945,453,000
Sep 13, 2024 0.06 Dividend
Sep 13, 20246.957.036.937.006.904,418,200
Sep 12, 20246.906.956.866.926.764,713,900
Sep 11, 20247.027.036.876.906.743,789,900
Sep 10, 20247.037.096.917.056.893,332,400
Sep 9, 20247.017.117.007.066.903,508,700
Sep 6, 20247.257.286.997.016.852,965,900
Sep 5, 20247.227.267.167.257.093,141,900
Sep 4, 20247.107.227.107.177.014,218,800
Sep 3, 20247.237.327.117.146.982,640,100
Aug 30, 20247.427.427.227.297.132,605,800
Aug 29, 20247.427.447.327.367.192,321,800
Aug 28, 20247.387.437.307.367.192,299,200
Aug 27, 20247.417.477.367.457.282,378,600
Aug 26, 20247.547.547.367.417.242,870,400
Aug 23, 20247.387.587.387.497.323,590,800
Aug 22, 20247.417.447.327.367.192,554,100
Aug 21, 20247.397.447.317.417.242,787,500
Aug 20, 20247.587.627.357.377.203,546,900
Aug 19, 20247.487.607.457.597.422,806,400
Aug 16, 20247.377.527.347.487.313,107,900
Aug 15, 20247.307.377.227.367.192,948,500
Aug 14, 20247.197.247.107.187.023,876,400
Aug 13, 20247.227.267.127.197.033,522,000
Aug 12, 20247.217.317.147.177.013,310,800
Aug 9, 20247.257.277.147.227.064,177,300
Aug 8, 20247.157.277.137.267.103,705,400
Aug 7, 20247.177.247.087.096.933,594,900
Aug 6, 20246.897.186.877.076.914,257,000
Aug 5, 20246.567.016.536.876.724,454,300
Aug 2, 20246.876.956.706.936.775,250,100
Aug 1, 20247.757.757.007.096.937,635,000
Jul 31, 20247.767.887.697.787.608,594,500
Jul 30, 20247.787.797.627.737.568,236,600
Jul 29, 20247.737.757.667.747.575,141,900
Jul 26, 20247.807.827.687.737.563,625,800
Jul 25, 20247.697.797.677.717.544,395,200
Jul 24, 20247.797.857.687.697.522,751,600
Jul 23, 20247.837.887.747.827.643,562,000
Jul 22, 20247.717.927.667.907.722,731,200
Jul 19, 20247.737.867.687.727.552,459,300
Jul 18, 20247.717.847.657.707.532,665,100
Jul 17, 20247.677.807.607.747.573,615,700
Jul 16, 20247.507.707.467.697.524,279,700
Jul 15, 20247.417.497.347.457.283,066,800
Jul 12, 20247.347.467.317.397.223,208,900
Jul 11, 20247.287.417.287.327.163,207,000
Jul 10, 20247.217.227.137.217.053,573,400
Jul 9, 20247.367.367.167.167.004,619,800
Jul 8, 20247.377.457.277.367.192,415,100
Jul 5, 20247.387.407.267.367.194,408,600
Jul 3, 20247.407.537.377.407.232,670,100
Jul 2, 20247.397.457.347.387.214,519,300
Jul 1, 20247.607.677.417.427.255,301,200
Jun 28, 20247.667.707.577.607.435,775,800
Jun 27, 20247.707.727.577.637.465,149,200
Jun 26, 20247.667.787.607.677.508,135,800
Jun 25, 20247.767.847.647.687.516,788,000
Jun 24, 20247.617.847.467.787.6010,494,400
Jun 21, 20247.157.817.147.757.5863,507,300
Jun 20, 20247.117.237.117.187.023,288,800
Jun 18, 20247.137.237.047.126.964,867,200
Jun 17, 20247.297.367.127.177.015,141,300
Jun 14, 20247.307.377.207.297.133,463,800
Jun 13, 2024 0.06 Dividend
Jun 13, 20247.437.487.327.367.193,922,800
Jun 12, 20247.557.617.467.477.255,385,100
Jun 11, 20247.397.427.347.387.163,486,100
Jun 10, 20247.337.497.317.437.213,866,200
Jun 7, 20247.357.447.297.357.133,570,600
Jun 6, 20247.347.537.337.417.193,295,900
Jun 5, 20247.297.397.227.357.132,641,400
Jun 4, 20247.167.267.167.257.032,975,100
Jun 3, 20247.157.287.077.237.024,246,100
May 31, 20247.107.206.987.116.906,669,200
May 30, 20247.077.126.997.076.863,300,900
May 29, 20247.047.116.987.026.813,086,000
May 28, 20247.237.287.117.146.933,856,000
May 24, 20247.267.287.077.227.014,310,600
May 23, 20247.317.347.167.206.994,800,200
May 22, 20247.327.417.247.297.073,700,900
May 21, 20247.277.407.267.347.122,748,700
May 20, 20247.217.367.207.267.043,301,500
May 17, 20247.217.227.137.186.972,956,800
May 16, 20247.197.267.157.196.986,172,600
May 15, 20247.237.267.187.217.004,771,500
May 14, 20247.087.187.077.156.944,789,000
May 13, 20247.007.107.007.066.855,017,600
May 10, 20247.007.036.986.986.773,003,200
May 9, 20246.967.036.957.006.793,068,800
May 8, 20246.867.016.816.986.774,690,100
May 7, 20246.907.016.896.916.704,265,200
May 6, 20246.766.926.706.896.694,852,800
May 3, 20246.756.836.576.686.484,725,000
May 2, 20246.606.696.536.656.454,165,200
May 1, 20246.516.626.426.506.316,332,900
Apr 30, 20246.516.576.466.506.315,818,100
Apr 29, 20246.466.606.446.556.364,826,800
Apr 26, 20246.356.486.356.436.244,339,300
Apr 25, 20246.446.666.256.336.147,017,400
Apr 24, 20246.366.456.336.386.196,167,900
Apr 23, 20246.306.386.226.366.172,542,600
Apr 22, 20246.256.306.166.286.093,145,600
Apr 19, 20246.176.246.166.196.013,616,200
Apr 18, 20246.196.226.126.186.002,513,400
Apr 17, 20246.196.286.176.186.003,348,500
Apr 16, 20246.206.246.106.165.983,137,500
Apr 15, 20246.366.466.206.236.042,673,500
Apr 12, 20246.476.506.346.366.174,127,100
Apr 11, 20246.476.516.356.466.272,747,800
Apr 10, 20246.556.566.396.476.282,759,900
Apr 9, 20246.536.656.536.656.453,160,800
Apr 8, 20246.416.576.416.556.363,736,100
Apr 5, 20246.286.436.266.436.245,477,300

Related Tickers

ALLE Allegion plc
123.64
-2.81%
 
MSA MSA Safety Incorporated
134.16
-6.22%
 
NL NL Industries, Inc.
7.26
-1.76%
 
BCO The Brink's Company
84.39
-2.05%
 
GEO The GEO Group, Inc.
27.01
-6.99%
 
CXW CoreCivic, Inc.
19.41
-5.09%
 
BRC Brady Corporation
66.53
-4.36%
 
NSSC Napco Security Technologies, Inc.
20.28
-4.16%
 
KSCP Knightscope, Inc.
2.6700
+0.38%
 
MG Mistras Group, Inc.
9.32
-6.80%