Skip to main content
S&P 5007,580.07-1.82%DOW51,770.31-1.09%NASDAQ25,437.00-2.86%BTC$77,415.00+0.36%ETH$2,246.32+1.22%GOLD$3,884.90-3.63%OIL$102.95+0.93%
Smart Investors Daily
SID Premium
AD

NYSE · ADT

ADT Inc.

Industrials · Security & Protection Services

$9.86

Down-$0.01 (-0.10%)

Updated Nov 1, 2026, 4:05 AM

SID Score

7.9/10

Composite research score

Smart Money

58/100

Neutral

Market cap
6.14B
P/E ratio
10.26
Dividend yield
2.79%
52-week range
$6.03 – $10.00
Volume
53.9M
Avg. volume
8.84M

Price performance · ADT

ADT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

ADT closed at $9.86 after 20 trading sessions, up 58.78% for the selected period.

Last close
$9.86
Period change
+58.78%
Period low
$6.21
Period high
$9.87
Daily close
View OHLC price history
ADT OHLC price history, latest 40 sessions
DateOpenHighLowCloseVolume
Oct 30, 2026$9.87$9.88$9.845$9.8653.9M
Oct 29, 2026$9.88$9.995$9.39$9.87163.86M
Oct 28, 2026$7.15$7.60$7.01$7.4122.6M
Oct 27, 2026$6.90$6.915$6.81$6.875M
Oct 26, 2026$6.93$6.97$6.85$6.884.6M
Oct 23, 2026$6.96$6.96$6.875$6.904.62M
Oct 22, 2026$6.76$6.995$6.76$6.996.32M
Oct 21, 2026$6.79$6.85$6.75$6.806.21M
Oct 20, 2026$6.80$6.82$6.73$6.797.11M
Oct 19, 2026$6.84$6.85$6.65$6.705.4M
Oct 16, 2026$6.90$6.975$6.83$6.875.67M
Oct 15, 2026$6.67$6.90$6.635$6.865.94M
Oct 14, 2026$6.56$6.615$6.52$6.607.51M
Oct 13, 2026$6.53$6.63$6.46$6.617.25M
Oct 12, 2026$6.46$6.55$6.41$6.458.24M
Oct 9, 2026$6.45$6.48$6.3701$6.435.81M
Oct 8, 2026$6.30$6.51$6.28$6.509.19M
Oct 7, 2026$6.32$6.385$6.27$6.308.64M
Oct 6, 2026$6.24$6.395$6.20$6.367.17M
Oct 5, 2026$6.27$6.325$6.19$6.216.39M

Latest ADT news

The latest Smart Investors Daily articles mentioning ADT.

Stock researchResearch & News · SEC Filings
Loading stock research…

Featured By