stockNYSE: ADT • 7 Days Updates
ADT Inc. (ADT) 7 Days
Showing Closing Date Range from Oct 27 to Nov 3, 2026.
Investor Relations:investor.adt.com
Price & Performance Trajectory
ADT Inc.NYSE: ADT
Latest Close
$9.85
7 Days Updates Trajectory
Showing Closing Date Range from Oct 27 to Nov 3, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADT session performance
✓ Latest Close USD
$9.85
Latest session close
+$2.98vs period start
Period Return % % GAIN
+43.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10 / $6.81
Period range envelope
$3.19channel spread
Total Volume SHARES
301.57M
Period turnover
Avg: 50.26M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |