NYSE · ADT

ADT Inc.

Industrials · Security & Protection Services

$9.86

Down-$0.01 (-0.10%)

Updated Nov 1, 2026, 5:33 AM

SID Score

7.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ADT

ADT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ADT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$9.87	$9.88	$9.845	$9.86	53.9M
Oct 29, 2026	$9.88	$9.995	$9.39	$9.87	163.86M
Oct 28, 2026	$7.15	$7.60	$7.01	$7.41	22.6M
Oct 27, 2026	$6.90	$6.915	$6.81	$6.87	5M
Oct 26, 2026	$6.93	$6.97	$6.85	$6.88	4.6M
Oct 23, 2026	$6.96	$6.96	$6.875	$6.90	4.62M
Oct 22, 2026	$6.76	$6.995	$6.76	$6.99	6.32M
Oct 21, 2026	$6.79	$6.85	$6.75	$6.80	6.21M
Oct 20, 2026	$6.80	$6.82	$6.73	$6.79	7.11M
Oct 19, 2026	$6.84	$6.85	$6.65	$6.70	5.4M
Oct 16, 2026	$6.90	$6.975	$6.83	$6.87	5.67M
Oct 15, 2026	$6.67	$6.90	$6.635	$6.86	5.94M
Oct 14, 2026	$6.56	$6.615	$6.52	$6.60	7.51M
Oct 13, 2026	$6.53	$6.63	$6.46	$6.61	7.25M
Oct 12, 2026	$6.46	$6.55	$6.41	$6.45	8.24M
Oct 9, 2026	$6.45	$6.48	$6.3701	$6.43	5.81M
Oct 8, 2026	$6.30	$6.51	$6.28	$6.50	9.19M
Oct 7, 2026	$6.32	$6.385	$6.27	$6.30	8.64M
Oct 6, 2026	$6.24	$6.395	$6.20	$6.36	7.17M
Oct 5, 2026	$6.27	$6.325	$6.19	$6.21	6.39M