ADT Inc (ADT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.66 | 7.74 | 7.59 | 7.64 | -0.13% | 6,193,600 |
| 2026-08-06 | 7.71 | 7.80 | 7.63 | 7.65 | -0.65% | 6,661,400 |
| 2026-08-05 | 7.89 | 7.91 | 7.61 | 7.70 | -1.79% | 11,596,900 |
| 2026-08-04 | 7.77 | 7.87 | 7.69 | 7.84 | -0.51% | 13,943,600 |
| 2026-08-03 | 7.70 | 7.96 | 7.69 | 7.88 | +3.14% | 8,821,200 |
| 2026-07-31 | 7.44 | 7.69 | 7.42 | 7.64 | +1.73% | 9,168,700 |
| 2026-07-30 | 7.30 | 7.67 | 7.25 | 7.51 | +1.35% | 10,900,000 |
| 2026-07-29 | 7.28 | 7.45 | 7.28 | 7.41 | +0.95% | 9,529,500 |
| 2026-07-28 | 7.22 | 7.34 | 7.20 | 7.34 | +2.66% | 9,930,200 |
| 2026-07-27 | 7.11 | 7.21 | 7.10 | 7.15 | +1.56% | 7,433,200 |
| 2026-07-24 | 6.90 | 7.06 | 6.87 | 7.04 | +3.23% | 5,592,600 |
| 2026-07-23 | 6.81 | 6.86 | 6.76 | 6.82 | -1.16% | 5,964,700 |
| 2026-07-22 | 6.92 | 6.99 | 6.84 | 6.90 | +0.15% | 5,141,800 |
| 2026-07-21 | 6.98 | 7.00 | 6.89 | 6.89 | -1.57% | 5,375,200 |
| 2026-07-20 | 6.96 | 7.00 | 6.91 | 7.00 | +0.00% | 6,513,712 |
| 2026-07-17 | 7.06 | 7.24 | 6.93 | 7.00 | -0.85% | 7,749,600 |
| 2026-07-16 | 6.87 | 7.08 | 6.79 | 7.06 | +4.28% | 10,791,100 |
| 2026-07-15 | 6.77 | 6.92 | 6.74 | 6.77 | +0.59% | 9,671,500 |
| 2026-07-14 | 6.65 | 6.76 | 6.65 | 6.73 | -0.74% | 4,925,300 |
| 2026-07-13 | 6.77 | 6.84 | 6.73 | 6.78 | +1.04% | 5,960,800 |
| 2026-07-10 | 6.69 | 6.76 | 6.67 | 6.71 | +0.90% | 6,133,100 |
| 2026-07-09 | 6.67 | 6.68 | 6.58 | 6.65 | -1.19% | 6,979,800 |
| 2026-07-08 | 6.83 | 6.89 | 6.69 | 6.73 | -2.60% | 7,944,800 |
| 2026-07-07 | 6.83 | 6.94 | 6.76 | 6.91 | +2.37% | 11,224,000 |
| 2026-07-06 | 6.80 | 6.85 | 6.68 | 6.75 | -1.17% | 10,497,000 |
| 2026-07-02 | 6.83 | 6.87 | 6.72 | 6.83 | +1.64% | 7,061,800 |
| 2026-07-01 | 6.47 | 6.85 | 6.47 | 6.72 | +3.38% | 11,411,100 |
| 2026-06-30 | 6.46 | 6.55 | 6.40 | 6.50 | +0.00% | 7,805,100 |
| 2026-06-29 | 6.50 | 6.50 | 6.38 | 6.50 | +1.72% | 9,931,800 |
| 2026-06-26 | 6.28 | 6.45 | 6.28 | 6.39 | +1.43% | 12,233,900 |
| 2026-06-25 | 6.57 | 6.58 | 6.24 | 6.30 | -3.82% | 7,765,600 |
| 2026-06-24 | 6.59 | 6.63 | 6.54 | 6.55 | -0.15% | 8,403,400 |
| 2026-06-23 | 6.50 | 6.61 | 6.50 | 6.56 | -0.46% | 8,311,000 |
| 2026-06-22 | 6.55 | 6.63 | 6.53 | 6.59 | +0.15% | 9,907,400 |
| 2026-06-18 | 6.46 | 6.63 | 6.45 | 6.58 | +1.54% | 17,846,400 |
| 2026-06-17 | 6.69 | 6.73 | 6.45 | 6.48 | -3.57% | 8,214,700 |
| 2026-06-16 | 6.72 | 6.80 | 6.70 | 6.72 | +0.30% | 7,278,000 |
| 2026-06-15 | 6.86 | 6.90 | 6.65 | 6.70 | -1.47% | 9,453,200 |
| 2026-06-12 | 6.77 | 6.83 | 6.72 | 6.80 | +1.19% | 7,420,400 |
| 2026-06-11 | 6.65 | 6.77 | 6.62 | 6.72 | +0.30% | 8,146,900 |
| 2026-06-10 | 6.72 | 6.82 | 6.66 | 6.70 | -0.89% | 8,670,000 |
| 2026-06-09 | 6.72 | 6.79 | 6.66 | 6.76 | +1.35% | 9,396,800 |
| 2026-06-08 | 6.77 | 6.81 | 6.65 | 6.67 | -1.77% | 10,474,700 |
| 2026-06-05 | 6.77 | 6.83 | 6.71 | 6.79 | +0.74% | 8,668,000 |
| 2026-06-04 | 6.74 | 6.82 | 6.67 | 6.74 | +1.20% | 9,020,700 |
| 2026-06-03 | 6.82 | 6.82 | 6.64 | 6.66 | -1.91% | 9,011,600 |
| 2026-06-02 | 6.75 | 6.80 | 6.72 | 6.79 | +0.74% | 12,506,300 |
| 2026-06-01 | 6.76 | 6.76 | 6.60 | 6.74 | +0.45% | 11,911,800 |
| 2026-05-29 | 6.80 | 6.82 | 6.71 | 6.71 | -1.47% | 8,619,600 |
| 2026-05-28 | 6.84 | 6.91 | 6.80 | 6.81 | -0.29% | 8,110,300 |
| 2026-05-27 | 6.98 | 7.03 | 6.83 | 6.83 | -1.44% | 9,925,100 |
| 2026-05-26 | 6.95 | 7.00 | 6.89 | 6.93 | -0.57% | 9,012,800 |
| 2026-05-22 | 7.00 | 7.08 | 6.96 | 6.97 | -0.43% | 5,882,600 |
| 2026-05-21 | 6.90 | 7.04 | 6.84 | 7.00 | +0.29% | 9,109,400 |
| 2026-05-20 | 6.89 | 7.00 | 6.80 | 6.98 | +1.60% | 10,888,500 |
| 2026-05-19 | 6.94 | 6.98 | 6.86 | 6.87 | -1.58% | 13,882,700 |
| 2026-05-18 | 6.85 | 6.98 | 6.82 | 6.98 | +2.20% | 10,553,800 |
| 2026-05-15 | 6.93 | 6.96 | 6.82 | 6.83 | -1.16% | 11,342,900 |
| 2026-05-14 | 6.92 | 6.96 | 6.83 | 6.91 | +1.02% | 8,186,800 |
| 2026-05-13 | 6.89 | 6.99 | 6.74 | 6.84 | +0.29% | 13,237,300 |
| 2026-05-12 | 6.82 | 6.84 | 6.70 | 6.82 | +0.44% | 12,550,400 |
| 2026-05-11 | 6.85 | 6.89 | 6.75 | 6.79 | -1.16% | 14,177,500 |
| 2026-05-08 | 6.94 | 6.94 | 6.83 | 6.87 | -0.43% | 17,693,000 |
| 2026-05-07 | 6.96 | 7.04 | 6.85 | 6.90 | -1.15% | 20,141,800 |
| 2026-05-06 | 7.12 | 7.15 | 6.96 | 6.98 | -0.43% | 40,014,900 |
| 2026-05-05 | 7.15 | 7.18 | 6.99 | 7.01 | -0.71% | 18,537,100 |
| 2026-05-04 | 7.19 | 7.25 | 6.98 | 7.06 | -6.49% | 54,489,000 |
| 2026-05-01 | 7.60 | 7.64 | 7.50 | 7.55 | +0.27% | 8,607,400 |
| 2026-04-30 | 7.60 | 7.74 | 7.41 | 7.53 | +5.02% | 13,549,500 |
| 2026-04-29 | 7.17 | 7.21 | 7.12 | 7.17 | -0.28% | 8,318,500 |
| 2026-04-28 | 7.24 | 7.28 | 7.14 | 7.19 | -0.42% | 7,520,700 |
| 2026-04-27 | 7.22 | 7.31 | 7.18 | 7.22 | -0.55% | 5,769,800 |
| 2026-04-24 | 7.22 | 7.29 | 7.17 | 7.26 | +0.28% | 5,086,800 |
| 2026-04-23 | 7.25 | 7.32 | 7.16 | 7.24 | -0.69% | 5,120,500 |
| 2026-04-22 | 7.23 | 7.34 | 7.21 | 7.29 | +1.53% | 5,736,400 |
| 2026-04-21 | 7.28 | 7.33 | 7.14 | 7.18 | -1.37% | 7,551,800 |
| 2026-04-20 | 7.20 | 7.36 | 7.20 | 7.28 | +0.14% | 7,452,300 |
| 2026-04-17 | 7.19 | 7.34 | 7.16 | 7.27 | +2.54% | 6,314,000 |
| 2026-04-16 | 7.01 | 7.12 | 6.99 | 7.09 | +1.58% | 6,714,000 |
| 2026-04-15 | 6.98 | 7.07 | 6.96 | 6.98 | +0.00% | 5,634,500 |
| 2026-04-14 | 6.89 | 7.00 | 6.88 | 6.98 | +1.60% | 7,748,300 |
| 2026-04-13 | 6.70 | 6.88 | 6.67 | 6.87 | +2.08% | 8,968,900 |
| 2026-04-10 | 6.83 | 6.87 | 6.71 | 6.73 | -1.46% | 7,732,600 |
| 2026-04-09 | 6.78 | 6.88 | 6.72 | 6.83 | -0.15% | 8,384,900 |
| 2026-04-08 | 6.75 | 6.91 | 6.75 | 6.84 | +3.64% | 8,929,300 |
| 2026-04-07 | 6.62 | 6.65 | 6.51 | 6.60 | -0.90% | 8,487,000 |
| 2026-04-06 | 6.59 | 6.70 | 6.59 | 6.66 | +0.60% | 8,026,500 |
| 2026-04-02 | 6.46 | 6.63 | 6.43 | 6.62 | +1.07% | 9,720,700 |
| 2026-04-01 | 6.59 | 6.67 | 6.52 | 6.55 | -0.30% | 10,702,400 |
| 2026-03-31 | 6.57 | 6.68 | 6.46 | 6.57 | +1.55% | 9,738,200 |
| 2026-03-30 | 6.51 | 6.60 | 6.43 | 6.47 | +0.15% | 9,744,700 |
| 2026-03-27 | 6.56 | 6.60 | 6.43 | 6.46 | -2.42% | 7,600,408 |
| 2026-03-26 | 6.53 | 6.68 | 6.53 | 6.62 | +0.15% | 7,985,174 |
| 2026-03-25 | 6.66 | 6.71 | 6.48 | 6.61 | +1.07% | 9,158,355 |
| 2026-03-24 | 6.50 | 6.58 | 6.50 | 6.54 | -0.46% | 8,136,057 |
| 2026-03-23 | 6.68 | 6.68 | 6.55 | 6.57 | +0.92% | 8,863,200 |
| 2026-03-20 | 6.59 | 6.62 | 6.47 | 6.51 | -1.21% | 16,436,020 |
| 2026-03-19 | 6.45 | 6.65 | 6.45 | 6.59 | +0.76% | 9,209,710 |
| 2026-03-18 | 6.63 | 6.68 | 6.52 | 6.54 | -2.39% | 12,342,170 |
| 2026-03-17 | 6.56 | 6.78 | 6.56 | 6.70 | +2.29% | 9,941,310 |
| 2026-03-16 | 6.49 | 6.63 | 6.46 | 6.55 | +2.18% | 9,082,884 |
| 2026-03-13 | 6.45 | 6.51 | 6.38 | 6.41 | +0.47% | 9,898,433 |
| 2026-03-12 | 6.42 | 6.55 | 6.35 | 6.38 | -2.74% | 13,790,330 |
| 2026-03-11 | 6.63 | 6.68 | 6.43 | 6.56 | -1.35% | 12,020,870 |
| 2026-03-10 | 6.55 | 6.74 | 6.54 | 6.65 | +1.84% | 15,621,330 |
| 2026-03-09 | 6.39 | 6.54 | 6.25 | 6.53 | -0.31% | 12,698,270 |
| 2026-03-06 | 6.64 | 6.66 | 6.41 | 6.55 | -2.82% | 12,944,310 |
| 2026-03-05 | 6.78 | 6.83 | 6.70 | 6.74 | -1.46% | 13,521,400 |
| 2026-03-04 | 6.91 | 7.02 | 6.83 | 6.84 | -0.15% | 10,368,700 |
| 2026-03-03 | 7.02 | 7.02 | 6.67 | 6.85 | -3.79% | 12,577,390 |
| 2026-03-02 | 6.94 | 7.39 | 6.65 | 7.12 | -11.22% | 20,693,910 |
| 2026-02-27 | 8.02 | 8.08 | 7.97 | 8.02 | -1.11% | 8,170,368 |
| 2026-02-26 | 7.96 | 8.14 | 7.96 | 8.11 | +2.01% | 7,286,675 |
| 2026-02-25 | 7.90 | 7.95 | 7.83 | 7.95 | +0.89% | 5,954,963 |
| 2026-02-24 | 7.80 | 7.96 | 7.78 | 7.88 | +1.68% | 8,154,441 |
| 2026-02-23 | 7.88 | 7.91 | 7.70 | 7.75 | -2.02% | 5,728,795 |
| 2026-02-20 | 7.86 | 7.96 | 7.81 | 7.91 | +0.25% | 8,102,228 |
| 2026-02-19 | 7.82 | 7.89 | 7.78 | 7.89 | +0.38% | 6,177,325 |
| 2026-02-18 | 7.74 | 7.87 | 7.73 | 7.86 | +1.42% | 7,129,512 |
| 2026-02-17 | 7.77 | 7.80 | 7.54 | 7.75 | +0.13% | 10,599,590 |
| 2026-02-13 | 7.68 | 7.81 | 7.58 | 7.74 | +1.31% | 11,676,060 |
| 2026-02-12 | 7.80 | 7.92 | 7.49 | 7.64 | -2.18% | 14,781,440 |
| 2026-02-11 | 8.27 | 8.27 | 7.79 | 7.81 | -4.99% | 10,310,210 |
| 2026-02-10 | 8.10 | 8.25 | 8.10 | 8.22 | +1.36% | 14,327,130 |
| 2026-02-09 | 8.01 | 8.13 | 7.95 | 8.11 | +0.50% | 17,054,430 |
| 2026-02-06 | 7.88 | 8.15 | 7.88 | 8.07 | +2.80% | 101,942,398 |
| 2026-02-05 | 7.94 | 8.04 | 7.73 | 7.85 | +1.29% | 31,360,061 |
| 2026-02-04 | 7.79 | 7.85 | 7.70 | 7.75 | -0.26% | 9,196,908 |
| 2026-02-03 | 7.94 | 7.96 | 7.75 | 7.77 | -2.88% | 13,086,950 |
| 2026-02-02 | 7.99 | 8.30 | 7.89 | 8.00 | +0.00% | 18,658,680 |
| 2026-01-30 | 8.01 | 8.09 | 7.96 | 8.00 | -0.99% | 7,379,637 |
| 2026-01-29 | 8.01 | 8.09 | 7.92 | 8.08 | +1.64% | 8,170,104 |
| 2026-01-28 | 7.98 | 8.05 | 7.94 | 7.95 | -0.25% | 5,759,234 |
| 2026-01-27 | 8.10 | 8.16 | 7.96 | 7.97 | -1.24% | 6,675,499 |
| 2026-01-26 | 8.05 | 8.11 | 8.02 | 8.07 | +0.50% | 4,601,087 |
| 2026-01-23 | 8.20 | 8.21 | 7.99 | 8.03 | -2.31% | 6,014,631 |
| 2026-01-22 | 8.13 | 8.24 | 8.10 | 8.22 | +1.73% | 6,454,617 |
| 2026-01-21 | 8.02 | 8.13 | 8.00 | 8.08 | +1.25% | 4,888,930 |
| 2026-01-20 | 8.19 | 8.20 | 7.96 | 7.98 | -3.27% | 5,750,519 |
| 2026-01-16 | 8.26 | 8.28 | 8.19 | 8.25 | -0.36% | 5,089,223 |
| 2026-01-15 | 8.25 | 8.32 | 8.21 | 8.28 | +0.36% | 6,286,259 |
| 2026-01-14 | 8.15 | 8.27 | 8.15 | 8.25 | +1.35% | 4,946,391 |
| 2026-01-13 | 8.20 | 8.22 | 8.11 | 8.14 | -0.73% | 4,147,229 |
| 2026-01-12 | 8.21 | 8.27 | 8.16 | 8.20 | -0.61% | 3,882,361 |
| 2026-01-09 | 8.23 | 8.36 | 8.17 | 8.25 | +0.00% | 5,130,137 |
| 2026-01-08 | 8.12 | 8.34 | 8.12 | 8.25 | +0.61% | 6,702,255 |
| 2026-01-07 | 8.19 | 8.22 | 8.10 | 8.20 | +0.00% | 5,037,661 |
| 2026-01-06 | 8.12 | 8.23 | 8.08 | 8.20 | +0.74% | 4,044,307 |
| 2026-01-05 | 7.97 | 8.19 | 7.97 | 8.14 | +1.62% | 4,960,781 |
| 2026-01-02 | 8.06 | 8.08 | 7.97 | 8.01 | -0.74% | 4,773,154 |
| 2025-12-31 | 8.03 | 8.08 | 8.01 | 8.07 | +0.25% | 3,600,740 |
| 2025-12-30 | 8.05 | 8.09 | 8.03 | 8.05 | -0.37% | 2,775,233 |
| 2025-12-29 | 8.14 | 8.15 | 8.05 | 8.08 | -0.74% | 3,198,354 |
| 2025-12-26 | 8.09 | 8.15 | 8.06 | 8.14 | +0.74% | 2,351,299 |
| 2025-12-24 | 8.06 | 8.09 | 8.02 | 8.08 | +0.25% | 2,070,137 |
| 2025-12-23 | 8.15 | 8.16 | 8.05 | 8.06 | -0.86% | 3,401,471 |
| 2025-12-22 | 8.12 | 8.20 | 8.11 | 8.13 | +0.00% | 3,404,249 |
| 2025-12-19 | 8.12 | 8.14 | 8.05 | 8.13 | -0.12% | 9,981,767 |
| 2025-12-18 | 8.18 | 8.23 | 8.11 | 8.14 | -0.12% | 5,544,878 |
| 2025-12-17 | 8.05 | 8.23 | 7.97 | 8.15 | +0.12% | 7,100,756 |
| 2025-12-16 | 8.25 | 8.28 | 8.13 | 8.14 | -0.61% | 5,344,561 |
| 2025-12-15 | 8.21 | 8.23 | 8.10 | 8.19 | +0.37% | 7,531,732 |
| 2025-12-12 | 8.16 | 8.18 | 8.06 | 8.16 | +0.37% | 6,585,500 |
| 2025-12-11 | 8.06 | 8.16 | 8.05 | 8.13 | +0.37% | 4,815,776 |
| 2025-12-10 | 8.00 | 8.15 | 7.98 | 8.10 | +1.25% | 9,908,710 |
| 2025-12-09 | 8.04 | 8.10 | 7.96 | 8.00 | -0.37% | 5,156,720 |
| 2025-12-08 | 8.15 | 8.15 | 8.01 | 8.03 | -1.83% | 5,494,036 |
| 2025-12-05 | 8.12 | 8.18 | 8.09 | 8.18 | +0.86% | 6,429,442 |
| 2025-12-04 | 8.17 | 8.21 | 8.10 | 8.11 | -0.37% | 4,297,575 |
| 2025-12-03 | 8.15 | 8.27 | 8.12 | 8.14 | +0.25% | 4,818,094 |
| 2025-12-02 | 8.16 | 8.20 | 8.11 | 8.12 | +0.25% | 8,235,068 |
| 2025-12-01 | 8.16 | 8.26 | 8.09 | 8.10 | -1.82% | 9,511,970 |
| 2025-11-28 | 8.18 | 8.27 | 8.15 | 8.25 | +1.10% | 3,965,870 |
| 2025-11-26 | 8.07 | 8.20 | 8.05 | 8.16 | +1.12% | 7,093,897 |
| 2025-11-25 | 7.89 | 8.07 | 7.89 | 8.07 | +2.28% | 5,872,728 |
| 2025-11-24 | 7.91 | 7.93 | 7.85 | 7.89 | -0.13% | 8,492,930 |
| 2025-11-21 | 7.82 | 7.97 | 7.79 | 7.90 | +1.28% | 6,209,361 |
| 2025-11-20 | 7.90 | 7.95 | 7.79 | 7.80 | -0.76% | 6,136,707 |
| 2025-11-19 | 8.00 | 8.05 | 7.85 | 7.86 | -1.38% | 5,713,707 |
| 2025-11-18 | 8.00 | 8.05 | 7.95 | 7.97 | -0.75% | 5,207,887 |
| 2025-11-17 | 8.25 | 8.26 | 8.02 | 8.03 | -2.78% | 6,319,083 |
| 2025-11-14 | 8.37 | 8.40 | 8.24 | 8.26 | -1.43% | 6,733,074 |
| 2025-11-13 | 8.31 | 8.49 | 8.30 | 8.38 | +0.84% | 9,891,608 |
| 2025-11-12 | 8.12 | 8.32 | 8.12 | 8.31 | +2.34% | 10,579,930 |
| 2025-11-11 | 8.18 | 8.21 | 8.10 | 8.12 | -0.12% | 6,784,539 |
| 2025-11-10 | 8.28 | 8.35 | 8.12 | 8.13 | -1.69% | 9,319,622 |
| 2025-11-07 | 8.14 | 8.28 | 8.11 | 8.27 | +1.35% | 8,975,826 |
| 2025-11-06 | 8.12 | 8.20 | 8.06 | 8.16 | +0.49% | 9,551,542 |
| 2025-11-05 | 8.08 | 8.19 | 7.99 | 8.12 | +0.50% | 12,931,870 |
| 2025-11-04 | 8.48 | 8.55 | 7.76 | 8.08 | -8.08% | 16,340,440 |
| 2025-11-03 | 8.88 | 8.89 | 8.69 | 8.79 | -0.57% | 10,062,540 |
| 2025-10-31 | 8.75 | 8.86 | 8.70 | 8.84 | +1.14% | 5,699,132 |
| 2025-10-30 | 8.59 | 8.76 | 8.57 | 8.74 | +1.75% | 6,813,409 |
| 2025-10-29 | 8.64 | 8.65 | 8.54 | 8.59 | -1.38% | 5,925,047 |
| 2025-10-28 | 8.75 | 8.76 | 8.66 | 8.71 | -0.34% | 4,803,890 |
| 2025-10-27 | 8.79 | 8.85 | 8.73 | 8.74 | -0.23% | 5,669,950 |
| 2025-10-24 | 8.77 | 8.79 | 8.74 | 8.76 | +0.57% | 4,275,715 |
| 2025-10-23 | 8.75 | 8.81 | 8.67 | 8.71 | -0.46% | 5,223,098 |
| 2025-10-22 | 8.70 | 8.77 | 8.65 | 8.75 | +0.57% | 6,866,550 |
| 2025-10-21 | 8.57 | 8.72 | 8.57 | 8.70 | +1.52% | 5,862,686 |
| 2025-10-20 | 8.64 | 8.67 | 8.56 | 8.57 | -0.58% | 5,438,872 |
| 2025-10-17 | 8.51 | 8.63 | 8.48 | 8.62 | +1.06% | 6,879,682 |
| 2025-10-16 | 8.59 | 8.61 | 8.48 | 8.53 | -0.81% | 5,969,592 |
| 2025-10-15 | 8.57 | 8.69 | 8.55 | 8.60 | +0.58% | 6,600,186 |
| 2025-10-14 | 8.45 | 8.57 | 8.45 | 8.55 | +0.47% | 7,458,614 |
| 2025-10-13 | 8.50 | 8.53 | 8.43 | 8.51 | +1.67% | 6,704,976 |
| 2025-10-10 | 8.61 | 8.70 | 8.37 | 8.37 | -3.01% | 7,764,970 |
| 2025-10-09 | 8.62 | 8.67 | 8.59 | 8.63 | -0.23% | 6,131,290 |
| 2025-10-08 | 8.67 | 8.72 | 8.60 | 8.65 | +0.82% | 7,489,828 |
| 2025-10-07 | 8.70 | 8.74 | 8.53 | 8.58 | -1.49% | 8,416,416 |
| 2025-10-06 | 8.82 | 8.84 | 8.68 | 8.71 | -1.02% | 6,293,813 |
| 2025-10-03 | 8.76 | 8.85 | 8.75 | 8.80 | +0.57% | 5,809,044 |
| 2025-10-02 | 8.67 | 8.76 | 8.62 | 8.75 | +0.81% | 8,314,205 |
| 2025-10-01 | 8.69 | 8.86 | 8.64 | 8.68 | -0.34% | 8,905,019 |
| 2025-09-30 | 8.78 | 8.78 | 8.66 | 8.71 | -0.91% | 7,289,299 |
| 2025-09-29 | 8.82 | 8.86 | 8.76 | 8.79 | -0.23% | 5,499,059 |
| 2025-09-26 | 8.64 | 8.81 | 8.62 | 8.81 | +2.44% | 9,363,720 |
| 2025-09-25 | 8.55 | 8.63 | 8.49 | 8.60 | +0.12% | 8,521,188 |
| 2025-09-24 | 8.61 | 8.64 | 8.55 | 8.59 | +0.12% | 7,825,959 |
| 2025-09-23 | 8.76 | 8.81 | 8.58 | 8.58 | -1.83% | 7,214,499 |
| 2025-09-22 | 8.59 | 8.78 | 8.57 | 8.74 | +1.98% | 11,472,680 |
| 2025-09-19 | 8.69 | 8.71 | 8.55 | 8.57 | -0.92% | 22,313,920 |
| 2025-09-18 | 8.62 | 8.67 | 8.56 | 8.65 | +0.46% | 11,566,580 |
| 2025-09-17 | 8.71 | 8.80 | 8.60 | 8.61 | -0.81% | 8,971,948 |
| 2025-09-16 | 8.77 | 8.86 | 8.65 | 8.68 | -1.03% | 7,453,756 |
| 2025-09-15 | 8.88 | 8.94 | 8.75 | 8.77 | -0.68% | 9,333,003 |
| 2025-09-12 | 8.81 | 8.87 | 8.78 | 8.83 | -0.23% | 6,673,646 |
| 2025-09-11 | 8.56 | 8.86 | 8.55 | 8.85 | +2.91% | 12,416,270 |
| 2025-09-10 | 8.54 | 8.63 | 8.52 | 8.60 | +0.00% | 9,021,791 |
| 2025-09-09 | 8.60 | 8.64 | 8.57 | 8.60 | -0.23% | 7,017,977 |
| 2025-09-08 | 8.74 | 8.74 | 8.62 | 8.62 | -0.92% | 7,562,072 |
| 2025-09-05 | 8.82 | 8.88 | 8.68 | 8.70 | -1.36% | 19,527,090 |
| 2025-09-04 | 8.73 | 8.85 | 8.69 | 8.82 | +1.73% | 13,204,590 |
| 2025-09-03 | 8.57 | 8.69 | 8.56 | 8.67 | +0.93% | 10,774,440 |
| 2025-09-02 | 8.66 | 8.70 | 8.57 | 8.59 | -1.38% | 9,622,345 |
| 2025-08-29 | 8.68 | 8.77 | 8.67 | 8.71 | +0.35% | 7,020,102 |
| 2025-08-28 | 8.75 | 8.75 | 8.60 | 8.68 | -0.91% | 7,976,211 |
| 2025-08-27 | 8.67 | 8.79 | 8.66 | 8.76 | +0.92% | 9,273,380 |
| 2025-08-26 | 8.77 | 8.80 | 8.67 | 8.68 | -0.91% | 10,801,940 |
| 2025-08-25 | 8.82 | 8.84 | 8.75 | 8.76 | -0.57% | 6,448,085 |
| 2025-08-22 | 8.68 | 8.86 | 8.65 | 8.81 | +1.97% | 7,939,198 |
| 2025-08-21 | 8.67 | 8.76 | 8.60 | 8.64 | -0.92% | 8,884,169 |
| 2025-08-20 | 8.86 | 8.86 | 8.69 | 8.72 | -1.25% | 11,755,450 |
| 2025-08-19 | 8.68 | 8.85 | 8.66 | 8.83 | +2.08% | 9,449,673 |
| 2025-08-18 | 8.64 | 8.68 | 8.59 | 8.65 | -0.35% | 5,698,651 |
| 2025-08-15 | 8.69 | 8.73 | 8.57 | 8.68 | +0.12% | 9,315,982 |
| 2025-08-14 | 8.70 | 8.76 | 8.60 | 8.67 | -1.25% | 7,516,656 |
| 2025-08-13 | 8.50 | 8.81 | 8.49 | 8.78 | +3.17% | 18,287,801 |
| 2025-08-12 | 8.37 | 8.52 | 8.34 | 8.51 | +1.67% | 10,188,330 |
| 2025-08-11 | 8.43 | 8.48 | 8.34 | 8.37 | -0.59% | 7,766,204 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.07%). Worst month: Mar (-3.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ADT Inc's (ADT) latest close?
7.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADT's 52-week high and low?
8.94 high and 6.24 low over the trailing 52 weeks, as of 2026-08-07.
What is ADT Inc's strongest and weakest month historically?
Historically, ADT's strongest calendar month has been Jul (average +5.07%) and its weakest Mar (average -3.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.