stockNYSE: ADT • 28 Days Updates
ADT Inc. (ADT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investor.adt.com
Price & Performance Trajectory
ADT Inc.NYSE: ADT
Latest Close
$6.50
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADT session performance
✓ Latest Close USD
$6.50
Latest session close
$-0.51vs period start
Period Return % % GAIN
-7.28%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.23 / $6.03
Period range envelope
$1.20channel spread
Total Volume SHARES
166.96M
Period turnover
Avg: 8.35M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $6.50 | +3.17% | $6.51 | $6.28 | 8.98M |
| Oct 07, 2026 | $6.30 | -0.94% | $6.39 | $6.27 | 8.64M |
| Oct 06, 2026 | $6.36 | +2.42% | $6.40 | $6.20 | 7.17M |
| Oct 05, 2026 | $6.21 | -0.64% | $6.33 | $6.19 | 6.39M |
| Oct 02, 2026 | $6.25 | +0.32% | $6.35 | $6.21 | 5.23M |
| Oct 01, 2026 | $6.23 | +2.47% | $6.24 | $6.03 | 8.88M |
| Sep 30, 2026 | $6.08 | -0.98% | $6.20 | $6.08 | 7.12M |
| Sep 29, 2026 | $6.14 | -0.81% | $6.22 | $6.07 | 8.92M |
| Sep 28, 2026 | $6.19 | -3.28% | $6.37 | $6.15 | 8.39M |
| Sep 25, 2026 | $6.40 | +0.63% | $6.42 | $6.31 | 6.77M |
| Sep 23, 2026 | $6.34 | -3.06% | $6.54 | $6.32 | 7.98M |
| Sep 22, 2026 | $6.54 | -1.21% | $6.72 | $6.53 | 11.02M |
| Sep 21, 2026 | $6.62 | -4.06% | $6.94 | $6.58 | 14.44M |
| Sep 18, 2026 | $6.90 | -1.29% | $6.98 | $6.87 | 18.48M |
| Sep 17, 2026 | $6.99 | -0.57% | $7.06 | $6.98 | 7.00M |
Page 1 of 2