NYSE - Delayed Quote
USD
ADT Inc. (ADT)
7.46
-0.05
(-0.67%)
At close: September 4 at 4:00:03 PM EDT
7.46
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade ADT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
7.49
7.51
7.42
7.46
7.46
5,909,800
Sep 3, 2026
7.58
7.61
7.50
7.51
7.51
7,510,600
Sep 2, 2026
7.41
7.54
7.34
7.49
7.49
6,168,300
Sep 1, 2026
7.35
7.45
7.25
7.37
7.37
5,825,400
Aug 31, 2026
7.54
7.54
7.38
7.39
7.39
8,089,100
Aug 28, 2026
7.51
7.56
7.48
7.54
7.54
4,667,900
Aug 27, 2026
7.40
7.59
7.40
7.46
7.46
8,154,800
Aug 26, 2026
7.40
7.46
7.37
7.44
7.44
5,967,300
Aug 25, 2026
7.39
7.49
7.33
7.43
7.43
5,977,500
Aug 24, 2026
7.39
7.47
7.36
7.42
7.42
5,634,900
Aug 21, 2026
7.43
7.48
7.36
7.38
7.38
3,789,200
Aug 20, 2026
7.35
7.41
7.32
7.37
7.37
4,819,600
Aug 19, 2026
7.31
7.47
7.25
7.39
7.39
7,392,200
Aug 18, 2026
7.25
7.28
7.21
7.22
7.22
7,487,300
Aug 17, 2026
7.42
7.46
7.18
7.18
7.18
7,809,400
Aug 14, 2026
7.50
7.53
7.42
7.49
7.49
4,041,600
Aug 13, 2026
7.40
7.50
7.26
7.47
7.47
7,756,200
Aug 12, 2026
7.44
7.49
7.28
7.31
7.31
9,360,700
Aug 11, 2026
7.51
7.57
7.45
7.45
7.45
6,326,800
Aug 10, 2026
7.57
7.60
7.48
7.51
7.51
6,966,400
Aug 7, 2026
7.66
7.74
7.59
7.64
7.64
6,193,600
Aug 6, 2026
7.71
7.80
7.63
7.65
7.65
6,661,400
Aug 5, 2026
7.89
7.91
7.61
7.70
7.70
11,596,900
Aug 4, 2026
7.77
7.87
7.69
7.84
7.84
13,943,600
Aug 3, 2026
7.70
7.97
7.69
7.88
7.88
8,821,200
Jul 31, 2026
7.44
7.69
7.42
7.64
7.64
9,168,700
Jul 30, 2026
7.30
7.68
7.25
7.51
7.51
10,900,000
Jul 29, 2026
7.28
7.45
7.28
7.41
7.41
9,529,500
Jul 28, 2026
7.22
7.34
7.20
7.34
7.34
9,930,200
Jul 27, 2026
7.11
7.21
7.10
7.15
7.15
7,433,200
Jul 24, 2026
6.90
7.06
6.87
7.04
7.04
5,592,600
Jul 23, 2026
6.81
6.86
6.76
6.82
6.82
5,964,700
Jul 22, 2026
6.93
6.99
6.84
6.90
6.90
5,141,800
Jul 21, 2026
6.98
7.00
6.89
6.89
6.89
5,375,200
Jul 20, 2026
6.96
7.01
6.91
7.00
7.00
6,513,700
Jul 17, 2026
7.06
7.24
6.93
7.00
7.00
7,749,600
Jul 16, 2026
6.87
7.08
6.79
7.06
7.06
10,791,100
Jul 15, 2026
6.77
6.93
6.74
6.77
6.77
9,671,500
Jul 14, 2026
6.65
6.76
6.65
6.73
6.73
4,925,300
Jul 13, 2026
6.77
6.84
6.73
6.78
6.78
5,960,800
Jul 10, 2026
6.69
6.76
6.66
6.71
6.71
6,133,100
Jul 9, 2026
6.67
6.68
6.58
6.65
6.65
6,979,800
Jul 8, 2026
6.83
6.89
6.69
6.73
6.73
7,944,800
Jul 7, 2026
6.83
6.94
6.76
6.91
6.91
11,224,000
Jul 6, 2026
6.80
6.85
6.68
6.75
6.75
10,497,000
Jul 2, 2026
6.83
6.87
6.72
6.83
6.83
7,061,800
Jul 1, 2026
6.47
6.85
6.47
6.72
6.72
11,411,100
Jun 30, 2026
6.46
6.55
6.40
6.50
6.50
7,805,100
Jun 29, 2026
6.50
6.51
6.39
6.50
6.50
9,931,800
Jun 26, 2026
6.28
6.45
6.28
6.39
6.39
12,233,900
Jun 25, 2026
6.57
6.59
6.24
6.30
6.30
7,765,600
Jun 24, 2026
6.59
6.63
6.53
6.55
6.55
8,403,400
Jun 23, 2026
6.50
6.61
6.50
6.56
6.56
8,311,000
Jun 22, 2026
6.55
6.63
6.53
6.59
6.59
9,907,400
Jun 18, 2026
6.46
6.63
6.45
6.58
6.58
17,846,400
Jun 17, 2026
6.69
6.73
6.45
6.48
6.48
8,214,700
Jun 16, 2026
6.72
6.80
6.70
6.72
6.72
7,278,000
Jun 15, 2026
6.86
6.90
6.65
6.70
6.70
9,453,200
Jun 12, 2026
6.77
6.82
6.72
6.80
6.80
7,420,400
Jun 11, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
6.65
6.77
6.62
6.72
6.72
8,146,900
Jun 10, 2026
6.72
6.82
6.66
6.70
6.64
8,670,000
Jun 9, 2026
6.72
6.79
6.66
6.76
6.70
9,396,800
Jun 8, 2026
6.77
6.81
6.65
6.67
6.62
10,474,700
Jun 5, 2026
6.77
6.82
6.71
6.79
6.73
8,668,000
Jun 4, 2026
6.74
6.82
6.67
6.74
6.68
9,020,700
Jun 3, 2026
6.82
6.82
6.64
6.66
6.61
9,011,600
Jun 2, 2026
6.75
6.80
6.72
6.79
6.73
12,506,300
Jun 1, 2026
6.76
6.76
6.60
6.74
6.68
11,911,800
May 29, 2026
6.80
6.82
6.71
6.71
6.65
8,619,600
May 28, 2026
6.84
6.91
6.80
6.81
6.75
8,110,300
May 27, 2026
6.98
7.03
6.83
6.83
6.77
9,925,100
May 26, 2026
6.95
7.01
6.89
6.93
6.87
9,012,800
May 22, 2026
7.00
7.09
6.96
6.97
6.91
5,882,600
May 21, 2026
6.90
7.04
6.84
7.00
6.94
9,109,400
May 20, 2026
6.89
7.00
6.80
6.98
6.92
10,888,500
May 19, 2026
6.94
6.98
6.86
6.87
6.81
13,882,700
May 18, 2026
6.85
6.98
6.82
6.98
6.92
10,553,800
May 15, 2026
6.93
6.97
6.82
6.83
6.77
11,342,900
May 14, 2026
6.92
6.96
6.82
6.91
6.85
8,186,800
May 13, 2026
6.89
6.99
6.74
6.84
6.78
13,237,300
May 12, 2026
6.82
6.84
6.70
6.82
6.76
12,550,400
May 11, 2026
6.85
6.89
6.76
6.79
6.73
14,177,500
May 8, 2026
6.94
6.94
6.83
6.87
6.81
17,693,000
May 7, 2026
6.96
7.05
6.85
6.90
6.84
20,141,800
May 6, 2026
7.12
7.15
6.96
6.98
6.92
40,014,900
May 5, 2026
7.15
7.18
6.99
7.01
6.95
18,537,100
May 4, 2026
7.19
7.25
6.98
7.06
7.00
54,489,000
May 1, 2026
7.60
7.64
7.51
7.55
7.49
8,607,400
Apr 30, 2026
7.60
7.74
7.41
7.53
7.47
13,549,500
Apr 29, 2026
7.17
7.20
7.12
7.17
7.11
8,318,500
Apr 28, 2026
7.24
7.28
7.14
7.19
7.13
7,520,700
Apr 27, 2026
7.22
7.31
7.18
7.22
7.16
5,769,800
Apr 24, 2026
7.22
7.30
7.17
7.26
7.20
5,086,800
Apr 23, 2026
7.25
7.32
7.16
7.24
7.18
5,120,500
Apr 22, 2026
7.23
7.34
7.21
7.29
7.23
5,736,400
Apr 21, 2026
7.28
7.32
7.14
7.18
7.12
7,551,800
Apr 20, 2026
7.20
7.36
7.20
7.28
7.22
7,452,300
Apr 17, 2026
7.19
7.34
7.16
7.27
7.21
6,314,000
Apr 16, 2026
7.01
7.12
6.99
7.09
7.03
6,714,000
Apr 15, 2026
6.98
7.07
6.95
6.98
6.92
5,634,500
Apr 14, 2026
6.89
7.01
6.89
6.98
6.92
7,748,300
Apr 13, 2026
6.70
6.88
6.67
6.87
6.81
8,968,900
Apr 10, 2026
6.83
6.87
6.71
6.73
6.67
7,732,600
Apr 9, 2026
6.78
6.88
6.72
6.83
6.77
8,384,900
Apr 8, 2026
6.75
6.91
6.75
6.84
6.78
8,929,300
Apr 7, 2026
6.62
6.65
6.51
6.60
6.55
8,487,000
Apr 6, 2026
6.59
6.70
6.59
6.66
6.61
8,026,500
Apr 2, 2026
6.46
6.63
6.43
6.62
6.57
9,720,700
Apr 1, 2026
6.59
6.67
6.52
6.55
6.50
10,702,400
Mar 31, 2026
6.57
6.68
6.46
6.57
6.52
9,738,200
Mar 30, 2026
6.51
6.60
6.43
6.47
6.42
9,744,700
Mar 27, 2026
6.56
6.60
6.43
6.46
6.41
7,600,400
Mar 26, 2026
6.53
6.68
6.53
6.62
6.57
7,985,100
Mar 25, 2026
6.66
6.70
6.48
6.61
6.56
9,158,400
Mar 24, 2026
6.50
6.58
6.50
6.54
6.49
8,136,100
Mar 23, 2026
6.68
6.68
6.55
6.57
6.52
8,863,200
Mar 20, 2026
6.59
6.62
6.47
6.51
6.46
16,436,000
Mar 19, 2026
6.45
6.65
6.45
6.59
6.54
9,209,700
Mar 18, 2026
6.63
6.68
6.52
6.54
6.49
12,341,800
Mar 17, 2026
6.56
6.78
6.56
6.70
6.64
9,941,300
Mar 16, 2026
6.49
6.63
6.45
6.55
6.50
9,082,900
Mar 13, 2026
6.45
6.51
6.38
6.41
6.36
9,898,300
Mar 12, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
6.42
6.55
6.35
6.38
6.33
13,790,300
Mar 11, 2026
6.63
6.68
6.43
6.56
6.45
12,020,800
Mar 10, 2026
6.55
6.74
6.54
6.65
6.54
15,621,300
Mar 9, 2026
6.39
6.53
6.25
6.53
6.42
12,698,300
Mar 6, 2026
6.64
6.66
6.41
6.55
6.44
12,944,300
Mar 5, 2026
6.78
6.82
6.70
6.74
6.63
13,511,500
Mar 4, 2026
6.91
7.02
6.83
6.84
6.73
10,368,400
Mar 3, 2026
7.02
7.02
6.67
6.85
6.74
12,577,200
Mar 2, 2026
6.94
7.39
6.65
7.12
7.00
20,693,900
Feb 27, 2026
8.02
8.08
7.97
8.02
7.89
8,170,400
Feb 26, 2026
7.96
8.14
7.96
8.11
7.98
7,286,600
Feb 25, 2026
7.90
7.95
7.82
7.95
7.82
5,954,600
Feb 24, 2026
7.80
7.97
7.78
7.88
7.75
8,154,200
Feb 23, 2026
7.88
7.91
7.70
7.75
7.62
5,728,800
Feb 20, 2026
7.86
7.96
7.81
7.91
7.78
8,102,200
Feb 19, 2026
7.82
7.89
7.78
7.89
7.76
6,177,200
Feb 18, 2026
7.74
7.87
7.73
7.86
7.73
7,129,400
Feb 17, 2026
7.77
7.80
7.54
7.75
7.62
10,599,500
Feb 13, 2026
7.68
7.81
7.59
7.74
7.61
11,675,900
Feb 12, 2026
7.80
7.91
7.49
7.64
7.51
14,781,400
Feb 11, 2026
8.27
8.27
7.79
7.81
7.68
10,310,200
Feb 10, 2026
8.10
8.25
8.10
8.22
8.08
14,327,100
Feb 9, 2026
8.01
8.13
7.95
8.11
7.98
17,054,400
Feb 6, 2026
7.88
8.15
7.88
8.07
7.94
101,942,400
Feb 5, 2026
7.94
8.04
7.73
7.85
7.72
31,360,000
Feb 4, 2026
7.79
7.85
7.70
7.75
7.62
9,196,900
Feb 3, 2026
7.94
7.95
7.74
7.77
7.64
13,087,000
Feb 2, 2026
7.99
8.30
7.89
8.00
7.87
18,658,700
Jan 30, 2026
8.01
8.09
7.96
8.00
7.87
7,379,600
Jan 29, 2026
8.01
8.09
7.92
8.08
7.95
8,169,900
Jan 28, 2026
7.98
8.05
7.94
7.95
7.82
5,759,200
Jan 27, 2026
8.10
8.16
7.96
7.97
7.84
6,675,500
Jan 26, 2026
8.05
8.10
8.02
8.07
7.94
4,601,100
Jan 23, 2026
8.20
8.21
7.99
8.03
7.90
6,014,600
Jan 22, 2026
8.13
8.24
8.10
8.22
8.08
6,454,600
Jan 21, 2026
8.02
8.13
8.00
8.08
7.95
4,888,900
Jan 20, 2026
8.19
8.20
7.96
7.98
7.85
5,750,500
Jan 16, 2026
8.26
8.28
8.19
8.25
8.11
5,089,100
Jan 15, 2026
8.25
8.32
8.22
8.28
8.14
6,286,200
Jan 14, 2026
8.15
8.27
8.15
8.25
8.11
4,946,300
Jan 13, 2026
8.20
8.22
8.10
8.14
8.01
4,147,000
Jan 12, 2026
8.21
8.27
8.16
8.20
8.06
3,882,200
Jan 9, 2026
8.23
8.35
8.17
8.25
8.11
5,130,100
Jan 8, 2026
8.12
8.34
8.12
8.25
8.11
6,702,200
Jan 7, 2026
8.19
8.22
8.10
8.20
8.06
5,037,700
Jan 6, 2026
8.12
8.23
8.08
8.20
8.06
4,044,000
Jan 5, 2026
7.97
8.19
7.97
8.14
8.01
4,960,800
Jan 2, 2026
8.06
8.08
7.97
8.01
7.88
4,773,100
Dec 31, 2025
8.03
8.08
8.01
8.07
7.94
3,600,700
Dec 30, 2025
8.05
8.09
8.03
8.05
7.92
2,774,900
Dec 29, 2025
8.14
8.15
8.05
8.08
7.95
3,198,300
Dec 26, 2025
8.09
8.15
8.06
8.14
8.01
2,351,300
Dec 24, 2025
8.06
8.09
8.02
8.08
7.95
2,070,100
Dec 23, 2025
8.15
8.16
8.05
8.06
7.93
3,401,300
Dec 22, 2025
8.12
8.19
8.11
8.13
8.00
3,404,200
Dec 19, 2025
8.12
8.14
8.05
8.13
8.00
9,981,700
Dec 18, 2025
8.18
8.23
8.11
8.14
8.01
5,544,900
Dec 17, 2025
8.05
8.23
7.97
8.15
8.02
7,100,700
Dec 16, 2025
8.25
8.28
8.13
8.14
8.01
5,344,600
Dec 15, 2025
8.21
8.23
8.10
8.19
8.05
7,531,700
Dec 12, 2025
8.16
8.18
8.06
8.16
8.03
6,585,500
Dec 11, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
8.06
8.16
8.06
8.13
8.00
4,815,800
Dec 10, 2025
8.00
8.15
7.98
8.10
7.91
9,908,700
Dec 9, 2025
8.04
8.10
7.97
8.00
7.81
5,156,600
Dec 8, 2025
8.15
8.15
8.01
8.03
7.84
5,494,000
Dec 5, 2025
8.12
8.18
8.09
8.18
7.99
6,429,400
Dec 4, 2025
8.17
8.20
8.10
8.11
7.92
4,297,400
Dec 3, 2025
8.15
8.27
8.11
8.14
7.95
4,818,100
Dec 2, 2025
8.16
8.20
8.11
8.12
7.93
8,235,000
Dec 1, 2025
8.16
8.26
8.09
8.10
7.91
9,512,500
Nov 28, 2025
8.18
8.27
8.15
8.25
8.06
3,965,900
Nov 26, 2025
8.07
8.20
8.05
8.16
7.97
7,093,900
Nov 25, 2025
7.89
8.07
7.89
8.07
7.88
5,872,700
Nov 24, 2025
7.91
7.93
7.85
7.89
7.71
8,492,900
Nov 21, 2025
7.82
7.97
7.79
7.90
7.72
6,209,300
Nov 20, 2025
7.90
7.95
7.79
7.80
7.62
6,136,300
Nov 19, 2025
8.00
8.05
7.85
7.86
7.68
5,713,600
Nov 18, 2025
8.00
8.06
7.95
7.97
7.79
5,207,700
Nov 17, 2025
8.25
8.26
8.02
8.03
7.84
6,319,100
Nov 14, 2025
8.37
8.40
8.24
8.26
8.07
6,733,000
Nov 13, 2025
8.31
8.49
8.31
8.38
8.19
9,891,600
Nov 12, 2025
8.12
8.32
8.12
8.31
8.12
10,579,700
Nov 11, 2025
8.18
8.21
8.10
8.12
7.93
6,784,500
Nov 10, 2025
8.28
8.35
8.11
8.13
7.94
9,319,600
Nov 7, 2025
8.14
8.27
8.11
8.27
8.08
8,975,800
Nov 6, 2025
8.12
8.20
8.06
8.16
7.97
9,551,500
Nov 5, 2025
8.08
8.19
7.99
8.12
7.93
12,931,700
Nov 4, 2025
8.48
8.55
7.76
8.08
7.89
16,340,400
Nov 3, 2025
8.88
8.89
8.69
8.79
8.59
10,062,500
Oct 31, 2025
8.75
8.86
8.70
8.84
8.63
5,699,100
Oct 30, 2025
8.59
8.76
8.57
8.74
8.54
6,813,200
Oct 29, 2025
8.64
8.65
8.54
8.59
8.39
5,925,000
Oct 28, 2025
8.75
8.76
8.66
8.71
8.51
4,803,600
Oct 27, 2025
8.79
8.85
8.73
8.74
8.54
5,669,800
Oct 24, 2025
8.77
8.79
8.74
8.76
8.56
4,275,600
Oct 23, 2025
8.75
8.81
8.67
8.71
8.51
5,223,100
Oct 22, 2025
8.70
8.77
8.65
8.75
8.55
6,866,600
Oct 21, 2025
8.57
8.72
8.57
8.70
8.50
5,862,600
Oct 20, 2025
8.64
8.67
8.56
8.57
8.37
5,438,600
Oct 17, 2025
8.51
8.63
8.48
8.62
8.42
6,879,600
Oct 16, 2025
8.59
8.60
8.48
8.53
8.33
5,969,500
Oct 15, 2025
8.57
8.69
8.55
8.60
8.40
6,600,000
Oct 14, 2025
8.45
8.57
8.45
8.55
8.35
7,458,600
Oct 13, 2025
8.50
8.53
8.43
8.51
8.31
6,705,000
Oct 10, 2025
8.61
8.70
8.37
8.37
8.18
7,765,000
Oct 9, 2025
8.62
8.67
8.59
8.63
8.43
6,131,300
Oct 8, 2025
8.67
8.72
8.60
8.65
8.45
7,489,800
Oct 7, 2025
8.70
8.74
8.53
8.58
8.38
8,416,200
Oct 6, 2025
8.82
8.84
8.68
8.71
8.51
6,293,700
Oct 3, 2025
8.76
8.85
8.75
8.80
8.60
5,809,000
Oct 2, 2025
8.67
8.76
8.61
8.75
8.55
8,313,900
Oct 1, 2025
8.69
8.86
8.64
8.68
8.48
8,904,600
Sep 30, 2025
8.78
8.78
8.66
8.71
8.51
7,289,200
Sep 29, 2025
8.82
8.85
8.76
8.79
8.59
5,498,900
Sep 26, 2025
8.65
8.81
8.62
8.81
8.61
9,363,700
Sep 25, 2025
8.55
8.63
8.49
8.60
8.40
8,521,200
Sep 24, 2025
8.61
8.64
8.55
8.59
8.39
7,826,000
Sep 23, 2025
8.76
8.81
8.58
8.58
8.38
7,214,500
Sep 22, 2025
8.59
8.78
8.57
8.74
8.54
11,472,700
Sep 19, 2025
8.69
8.72
8.55
8.57
8.37
22,313,900
Sep 18, 2025
8.62
8.67
8.56
8.65
8.45
11,566,500
Sep 17, 2025
8.71
8.81
8.60
8.61
8.41
8,971,800
Sep 16, 2025
8.77
8.85
8.65
8.68
8.48
7,453,400
Sep 15, 2025
8.88
8.94
8.75
8.77
8.57
9,333,000
Sep 12, 2025
8.81
8.87
8.78
8.83
8.63
6,673,600
Sep 11, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2025
8.56
8.86
8.55
8.85
8.64
12,416,300
Sep 10, 2025
8.54
8.63
8.52
8.60
8.35
9,021,800
Sep 9, 2025
8.60
8.64
8.57
8.60
8.35
7,018,000
Sep 8, 2025
8.74
8.74
8.61
8.62
8.37
7,562,100
Sep 5, 2025
8.82
8.89
8.68
8.70
8.44
19,527,100
