analyst
AD
NYSE · ADT
ADT Inc.
Industrials · Security & Protection Services
$7.37
Up+$0.01 (+0.14%)
Updated Aug 21, 2026, 11:26 PM
SID Score
7.3/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 6.14B
- P/E ratio
- 10.26
- Dividend yield
- 3.73%
- 52-week range
- $6.24 – $8.94
- Volume
- 4.82M
- Avg. volume
- 8.84M
Price performance
ADT price history
1M range · 21 trading sessions · Daily adjusted prices
ADT closed at $7.37 after 21 trading sessions, up 8.06% for the selected period.
- Last close
- $7.37
- Period change
- +8.06%
- Period low
- $6.82
- Period high
- $7.88
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | $7.51 | $7.57 | $7.45 | $7.45 | 6.33M |
| Aug 10, 2026 | $7.57 | $7.60 | $7.48 | $7.51 | 6.97M |
| Aug 7, 2026 | $7.66 | $7.735 | $7.595 | $7.64 | 6.19M |
| Aug 6, 2026 | $7.71 | $7.80 | $7.625 | $7.65 | 6.66M |
| Aug 5, 2026 | $7.89 | $7.905 | $7.605 | $7.70 | 11.6M |
| Aug 4, 2026 | $7.77 | $7.87 | $7.69 | $7.84 | 13.94M |
| Aug 3, 2026 | $7.70 | $7.965 | $7.694 | $7.88 | 8.82M |
| Jul 31, 2026 | $7.44 | $7.69 | $7.42 | $7.64 | 9.17M |
| Jul 30, 2026 | $7.30 | $7.675 | $7.25 | $7.51 | 10.9M |
| Jul 29, 2026 | $7.28 | $7.45 | $7.28 | $7.41 | 9.53M |
| Jul 28, 2026 | $7.22 | $7.345 | $7.20 | $7.34 | 9.93M |
| Jul 27, 2026 | $7.11 | $7.21 | $7.10 | $7.15 | 7.43M |
| Jul 24, 2026 | $6.90 | $7.06 | $6.87 | $7.04 | 5.59M |
| Jul 23, 2026 | $6.81 | $6.86 | $6.76 | $6.82 | 5.96M |
Latest ADT news
The latest Smart Investors Daily articles mentioning ADT.
Stock researchCompany · Financials
Loading stock research…