stockNYSE: ADT • 6 Months Updates
ADT Inc. (ADT) 6 Months
Showing Closing Date Range from Apr 16 to Oct 13, 2026.
Investor Relations:investor.adt.com
Price & Performance Trajectory
ADT Inc.NYSE: ADT
Latest Close
$6.61
6 Months Updates Trajectory
Showing Closing Date Range from Apr 16 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADT session performance
✓ Latest Close USD
$6.61
Latest session close
$-0.48vs period start
Period Return % % GAIN
-6.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.97 / $6.03
Period range envelope
$1.94channel spread
Total Volume SHARES
1.14B
Period turnover
Avg: 9.21M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9