analyst
AD
NASDAQ · ADT
ADT Inc.
Industrials · Security & Protection Services
$7.05
Down-$0.04 (-0.57%)
Updated Sep 10, 2026, 8:53 PM
SID Score
6.2/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 6.14B
- P/E ratio
- 10.26
- Dividend yield
- 3.90%
- 52-week range
- $6.24 – $8.94
- Volume
- 6.4M
- Avg. volume
- 8.84M
Price performance
ADT price history
1M range · 20 trading sessions · Daily adjusted prices
ADT closed at $7.05 after 20 trading sessions, down 3.56% for the selected period.
- Last close
- $7.05
- Period change
- -3.56%
- Period low
- $7.05
- Period high
- $7.54
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2026 | $7.22 | $7.25 | $7.04 | $7.05 | 6.4M |
| Sep 8, 2026 | $7.39 | $7.43 | $7.22 | $7.22 | 7.66M |
| Sep 4, 2026 | $7.49 | $7.51 | $7.42 | $7.46 | 5.91M |
| Sep 3, 2026 | $7.58 | $7.615 | $7.50 | $7.51 | 7.51M |
| Sep 2, 2026 | $7.41 | $7.54 | $7.345 | $7.49 | 6.17M |
| Sep 1, 2026 | $7.35 | $7.45 | $7.25 | $7.37 | 5.83M |
| Aug 31, 2026 | $7.54 | $7.54 | $7.38 | $7.39 | 8.09M |
| Aug 28, 2026 | $7.51 | $7.56 | $7.48 | $7.54 | 4.67M |
| Aug 27, 2026 | $7.40 | $7.59 | $7.40 | $7.46 | 8.15M |
| Aug 26, 2026 | $7.40 | $7.46 | $7.37 | $7.44 | 5.97M |
| Aug 25, 2026 | $7.39 | $7.495 | $7.33 | $7.43 | 5.98M |
| Aug 24, 2026 | $7.39 | $7.465 | $7.355 | $7.42 | 5.64M |
| Aug 21, 2026 | $7.43 | $7.48 | $7.365 | $7.38 | 3.79M |
| Aug 20, 2026 | $7.35 | $7.405 | $7.32 | $7.37 | 4.82M |
| Aug 19, 2026 | $7.31 | $7.475 | $7.25 | $7.39 | 7.39M |
| Aug 18, 2026 | $7.25 | $7.28 | $7.21 | $7.22 | 7.49M |
| Aug 17, 2026 | $7.42 | $7.46 | $7.18 | $7.18 | 7.81M |
| Aug 14, 2026 | $7.50 | $7.53 | $7.42 | $7.49 | 4.04M |
| Aug 13, 2026 | $7.40 | $7.50 | $7.26 | $7.47 | 7.76M |
| Aug 12, 2026 | $7.44 | $7.4899 | $7.28 | $7.31 | 9.36M |
Latest ADT news
The latest Smart Investors Daily articles mentioning ADT.
Stock researchMarket Activity · Options
Loading stock research…