stockNYSE: ADT • 12 Months Updates
ADT Inc. (ADT) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
Investor Relations:investor.adt.com
Price & Performance Trajectory
ADT Inc.NYSE: ADT
Latest Close
$9.86
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADT session performance
✓ Latest Close USD
$9.86
Latest session close
+$1.7vs period start
Period Return % % GAIN
+20.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10 / $6.03
Period range envelope
$3.97channel spread
Total Volume SHARES
2.57B
Period turnover
Avg: 10.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $9.86 | -0.40% | $9.89 | $9.86 | 14.81M |
| Nov 05, 2026 | $9.90 | +0.00% | $9.91 | $9.86 | 23.68M |
| Nov 04, 2026 | $9.90 | +0.51% | $9.92 | $9.86 | 40.87M |
| Nov 03, 2026 | $9.85 | +0.20% | $9.88 | $9.84 | 33.85M |
| Nov 02, 2026 | $9.83 | -0.30% | $9.89 | $9.83 | 22.37M |
| Oct 30, 2026 | $9.86 | -0.10% | $9.88 | $9.85 | 53.90M |
| Oct 29, 2026 | $9.87 | +33.20% | $10.00 | $9.39 | 163.86M |
| Oct 28, 2026 | $7.41 | +7.86% | $7.60 | $7.01 | 22.60M |
| Oct 27, 2026 | $6.87 | -0.15% | $6.92 | $6.81 | 5.00M |
| Oct 26, 2026 | $6.88 | -0.29% | $6.97 | $6.85 | 4.60M |
| Oct 23, 2026 | $6.90 | -1.29% | $6.96 | $6.88 | 4.61M |
| Oct 22, 2026 | $6.99 | +2.79% | $7.00 | $6.76 | 6.32M |
| Oct 21, 2026 | $6.80 | +0.15% | $6.85 | $6.75 | 6.21M |
| Oct 20, 2026 | $6.79 | +1.34% | $6.82 | $6.73 | 7.11M |
| Oct 19, 2026 | $6.70 | -2.47% | $6.85 | $6.65 | 5.40M |
Page 1 of 17