NYSE · ADT

ADT Inc.

Industrials · Security & Protection Services

$6.21

Up+$0.15 (+2.42%)

Updated Oct 7, 2026, 12:14 AM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ADT

ADT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

ADT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$6.27	$6.325	$6.19	$6.21	6.39M
Oct 2, 2026	$6.28	$6.35	$6.21	$6.25	5.23M
Oct 1, 2026	$6.11	$6.24	$6.03	$6.23	8.88M
Sep 30, 2026	$6.13	$6.20	$6.075	$6.08	7.12M
Sep 29, 2026	$6.205	$6.2231	$6.07	$6.14	8.92M
Sep 28, 2026	$6.32	$6.37	$6.15	$6.19	8.39M
Sep 25, 2026	$6.36	$6.42	$6.31	$6.40	6.77M
Sep 24, 2026	$6.36	$6.415	$6.30	$6.36	8.35M
Sep 23, 2026	$6.53	$6.54	$6.315	$6.34	7.98M
Sep 22, 2026	$6.68	$6.725	$6.53	$6.54	11.11M
Sep 21, 2026	$6.90	$6.94	$6.575	$6.62	14.44M
Sep 18, 2026	$6.97	$6.98	$6.87	$6.90	18.48M
Sep 17, 2026	$7.06	$7.06	$6.98	$6.99	7M
Sep 16, 2026	$7.09	$7.13	$6.97	$7.03	6.56M
Sep 15, 2026	$7.03	$7.17	$7.01	$7.10	5.99M
Sep 14, 2026	$7.11	$7.225	$7.08	$7.08	6.18M
Sep 11, 2026	$7.08	$7.10	$6.97	$7.05	6.85M
Sep 10, 2026	$7.02	$7.06	$6.97	$7.01	6M
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