stockNYSE: ADT • 12 Months Updates
ADT Inc. (ADT) 12 Months
Showing Closing Date Range from Oct 22, 2025 to Oct 22, 2026.
Investor Relations:investor.adt.com
Price & Performance Trajectory
ADT Inc.NYSE: ADT
Latest Close
$6.80
12 Months Updates Trajectory
Showing Closing Date Range from Oct 22, 2025 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADT session performance
✓ Latest Close USD
$6.80
Latest session close
$-1.95vs period start
Period Return % % GAIN
-22.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.89 / $6.03
Period range envelope
$2.86channel spread
Total Volume SHARES
2.26B
Period turnover
Avg: 9.04M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $6.87 | +0.15% | $6.98 | $6.83 | 5.67M |
| Oct 15, 2026 | $6.86 | +3.94% | $6.90 | $6.64 | 5.94M |
| Oct 14, 2026 | $6.60 | -0.15% | $6.62 | $6.52 | 7.51M |
| Oct 13, 2026 | $6.61 | +2.48% | $6.63 | $6.46 | 7.25M |
| Oct 12, 2026 | $6.45 | +0.31% | $6.55 | $6.41 | 8.24M |
| Oct 09, 2026 | $6.43 | -1.08% | $6.48 | $6.37 | 5.81M |
| Oct 08, 2026 | $6.50 | +3.17% | $6.51 | $6.28 | 9.19M |
| 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 |
Page 1 of 17