analyst
AD
NYSE · ADT
ADT Inc.
Industrials · Security & Protection Services
$6.21
Up+$0.15 (+2.42%)
Updated Oct 7, 2026, 1:04 AM
SID Score
5.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 6.14B
- P/E ratio
- 10.26
- Dividend yield
- 4.43%
- 52-week range
- $6.03 – $8.89
- Volume
- 6.39M
- Avg. volume
- 8.84M
Price performance · ADT
ADT price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 5, 2026
ADT closed at $6.21 after 20 trading sessions, down 13.99% for the selected period.
- Last close
- $6.21
- Period change
- -13.99%
- Period low
- $6.08
- Period high
- $7.22
Daily close
View OHLC price history
| 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 |
Latest ADT news
The latest Smart Investors Daily articles mentioning ADT.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…