Want to see ADT full AI Analyst Report?
Adt (ADT) Historical Prices
1,168 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 9.85 | 9.88 | 9.84 | 9.85 | 9.85 | +0.20% | 33,849,488 | 3.16 |
| Nov 02, 2026 | 9.87 | 9.89 | 9.83 | 9.83 | 9.83 | -0.30% | 22,366,910 | 2.12 |
| Oct 30, 2026 | 9.87 | 9.88 | 9.85 | 9.86 | 9.86 | -0.10% | 53,894,922 | 5.44 |
| Oct 29, 2026 | 9.88 | 10.00 | 9.39 | 9.87 | 9.87 | +33.20% | 163,850,297 | 22.02 |
| Oct 28, 2026 | 7.15 | 7.60 | 7.01 | 7.41 | 7.41 | +7.86% | 22,600,980 | 3.13 |
| Oct 27, 2026 | 6.90 | 6.92 | 6.81 | 6.87 | 6.87 | -0.15% | 4,997,449 | 0.68 |
| Oct 26, 2026 | 6.93 | 6.97 | 6.85 | 6.88 | 6.88 | -0.29% | 4,603,145 | 0.62 |
| Oct 23, 2026 | 6.96 | 6.96 | 6.88 | 6.90 | 6.90 | -1.29% | 4,612,741 | 0.62 |
| Oct 22, 2026 | 6.76 | 7.00 | 6.76 | 6.99 | 6.99 | +2.79% | 6,315,151 | 0.84 |
| Oct 21, 2026 | 6.79 | 6.85 | 6.75 | 6.80 | 6.80 | +0.15% | 6,214,867 | 0.83 |
| Oct 20, 2026 | 6.80 | 6.82 | 6.73 | 6.79 | 6.79 | +1.34% | 7,112,938 | 0.95 |
| Oct 19, 2026 | 6.84 | 6.85 | 6.65 | 6.70 | 6.70 | -2.47% | 5,400,597 | 0.72 |
| Oct 16, 2026 | 6.90 | 6.98 | 6.83 | 6.87 | 6.87 | +0.15% | 5,674,280 | 0.76 |
| Oct 15, 2026 | 6.67 | 6.90 | 6.64 | 6.86 | 6.86 | +3.94% | 5,943,520 | 0.80 |
| Oct 14, 2026 | 6.56 | 6.62 | 6.52 | 6.60 | 6.60 | -0.15% | 7,509,533 | 1.00 |
| Oct 13, 2026 | 6.53 | 6.63 | 6.46 | 6.61 | 6.61 | +2.48% | 7,252,393 | 0.96 |
| Oct 12, 2026 | 6.46 | 6.55 | 6.41 | 6.45 | 6.45 | +0.31% | 8,243,423 | 1.09 |
| Oct 09, 2026 | 6.45 | 6.48 | 6.37 | 6.43 | 6.43 | -1.08% | 5,812,141 | 0.77 |
| Oct 08, 2026 | 6.30 | 6.51 | 6.28 | 6.50 | 6.50 | +3.17% | 9,191,009 | 1.23 |
| Oct 07, 2026 | 6.32 | 6.39 | 6.27 | 6.30 | 6.30 | -0.94% | 8,640,210 | 1.16 |
| Oct 06, 2026 | 6.24 | 6.40 | 6.20 | 6.36 | 6.36 | +2.42% | 7,170,648 | 0.96 |
| Oct 05, 2026 | 6.27 | 6.33 | 6.19 | 6.21 | 6.21 | -0.64% | 6,387,928 | 0.85 |
| Oct 02, 2026 | 6.28 | 6.35 | 6.21 | 6.25 | 6.25 | +0.32% | 5,226,587 | 0.69 |
| Oct 01, 2026 | 6.11 | 6.24 | 6.03 | 6.23 | 6.23 | +2.47% | 8,875,962 | 1.17 |
| Sep 30, 2026 | 6.13 | 6.20 | 6.08 | 6.08 | 6.08 | -0.98% | 7,121,824 | 0.95 |
| Sep 29, 2026 | 6.21 | 6.22 | 6.07 | 6.14 | 6.14 | -0.81% | 8,921,783 | 1.20 |
| Sep 28, 2026 | 6.32 | 6.37 | 6.15 | 6.19 | 6.19 | -3.28% | 8,386,958 | 1.12 |
| Sep 25, 2026 | 6.36 | 6.42 | 6.31 | 6.40 | 6.40 | +0.63% | 6,773,993 | 0.90 |
| Sep 24, 2026 | 6.36 | 6.42 | 6.30 | 6.36 | 6.36 | +0.32% | 8,353,842 | 1.11 |
| Sep 23, 2026 | 6.53 | 6.54 | 6.32 | 6.34 | 6.34 | -3.06% | 7,981,387 | 1.05 |
| Sep 22, 2026 | 6.68 | 6.73 | 6.53 | 6.54 | 6.54 | -1.21% | 11,106,820 | 1.47 |
| Sep 21, 2026 | 6.90 | 6.94 | 6.58 | 6.62 | 6.62 | -4.06% | 14,436,540 | 1.93 |
| Sep 18, 2026 | 6.97 | 6.98 | 6.87 | 6.90 | 6.90 | -1.29% | 18,476,141 | 2.53 |
| Sep 17, 2026 | 7.06 | 7.06 | 6.98 | 6.99 | 6.99 | -0.57% | 7,000,622 | 0.95 |
| Sep 16, 2026 | 7.09 | 7.13 | 6.97 | 7.03 | 7.03 | -0.99% | 6,559,958 | 0.91 |
| Sep 15, 2026 | 7.03 | 7.17 | 7.01 | 7.10 | 7.10 | +0.28% | 5,988,156 | 0.81 |
| Sep 14, 2026 | 7.11 | 7.23 | 7.08 | 7.08 | 7.08 | +0.43% | 6,177,079 | 0.83 |
| Sep 11, 2026 | 7.08 | 7.10 | 6.97 | 7.05 | 7.05 | +0.57% | 6,845,916 | 0.92 |
| Sep 10, 2026 | 7.02 | 7.06 | 6.97 | 7.01 | 7.01 | +0.21% | 6,000,750 | 0.80 |
| Sep 09, 2026 | 7.22 | 7.25 | 7.04 | 7.05 | 7.00 | -2.35% | 6,402,879 | 0.85 |
| Sep 08, 2026 | 7.39 | 7.43 | 7.22 | 7.22 | 7.16 | -3.22% | 7,664,460 | 1.02 |
| Sep 07, 2026 | 7.49 | 7.51 | 7.42 | 7.46 | 7.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.49 | 7.51 | 7.42 | 7.46 | 7.40 | -0.67% | 5,909,796 | 0.76 |
| Sep 03, 2026 | 7.58 | 7.62 | 7.50 | 7.51 | 7.45 | +0.27% | 7,510,573 | 0.96 |
| Sep 02, 2026 | 7.41 | 7.54 | 7.35 | 7.49 | 7.43 | +1.63% | 6,168,344 | 0.79 |
| Sep 01, 2026 | 7.35 | 7.45 | 7.25 | 7.37 | 7.31 | -0.27% | 5,825,401 | 0.74 |
| Aug 31, 2026 | 7.54 | 7.54 | 7.38 | 7.39 | 7.33 | -1.99% | 8,089,161 | 1.02 |
| Aug 28, 2026 | 7.51 | 7.56 | 7.48 | 7.54 | 7.48 | +1.08% | 4,668,328 | 0.58 |
| Aug 27, 2026 | 7.40 | 7.59 | 7.40 | 7.46 | 7.40 | +0.27% | 8,154,911 | 1.01 |
| Aug 26, 2026 | 7.40 | 7.46 | 7.37 | 7.44 | 7.38 | +0.12% | 5,967,320 | 0.73 |
