Free Trial

ADT (ADT) Stock Chart & Stock Price History

→ Perma Bull: This is what terrifies me about AI (From InvestorPlace) (Ad)
Free ADT Stock Alerts
$6.89
+0.21 (+3.14%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ADT Stock Price Performance

5 Day
Performance
+5.92%
1 Month
Performance
+7.15%
3 Month
Performance
+4.55%
6 Month
Performance
+10.51%
Year-To-Date
Performance
+1.03%
1 Year
Performance
+19.62%
Receive ADT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADT and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Perma Bull: This is what terrifies me about AI
For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.
Go here now for this breaking story.

ADT Stock Chart for Monday, May, 6, 2024

ADT Chart by TradingView

ADT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$6.65$6.68
+0.38%		$6.83$6.574.72 million shs$6.16 billion
05/02/2024$6.51$6.65
+2.23%		$6.69$6.534.16 million shs$6.13 billion
05/01/2024$6.50$6.51
+0.08%		$6.62$6.426.33 million shs$6.00 billion
04/30/2024$6.55$6.50
-0.76%		$6.57$6.465.82 million shs$6.00 billion
04/29/2024$6.43$6.55
+1.87%		$6.60$6.445.00 million shs$6.04 billion
04/26/2024$6.33$6.43
+1.58%		$6.48$6.374.34 million shs$5.93 billion
04/25/2024$6.38$6.33
-0.78%		$6.66$6.256.85 million shs$5.84 billion
04/24/2024$6.36$6.38
+0.31%		$6.45$6.336.16 million shs$5.88 billion
04/23/2024$6.29$6.36
+1.11%		$6.38$6.232.54 million shs$5.87 billion
04/22/2024$6.19$6.29
+1.62%		$6.30$6.173.15 million shs$5.80 billion
04/19/2024$6.18$6.19
+0.24%		$6.24$6.163.62 million shs$5.71 billion
04/18/2024$6.18$6.18
-0.08%		$6.22$6.122.51 million shs$5.70 billion
04/17/2024$6.16$6.18
+0.32%		$6.28$6.173.24 million shs$5.70 billion
04/16/2024$6.23$6.16
-1.04%		$6.25$6.103.14 million shs$5.68 billion
04/15/2024$6.36$6.23
-2.12%		$6.45$6.202.67 million shs$5.74 billion
04/12/2024$6.46$6.36
-1.47%		$6.50$6.344.13 million shs$5.87 billion
04/11/2024$6.47$6.46
-0.23%		$6.51$6.352.75 million shs$5.95 billion
04/10/2024$6.65$6.47
-2.71%		$6.56$6.392.76 million shs$5.97 billion
04/09/2024$6.55$6.65
+1.53%		$6.65$6.533.16 million shs$6.13 billion
04/08/2024$6.43$6.55
+1.87%		$6.57$6.413.56 million shs$6.04 billion
04/05/2024$6.28$6.43
+2.39%		$6.43$6.275.48 million shs$5.93 billion
04/04/2024$6.38$6.28
-1.57%		$6.48$6.273.33 million shs$5.79 billion
04/03/2024$6.38$6.38$6.45$6.334.99 million shs$5.88 billion
04/02/2024$6.48$6.38
-1.54%		$6.43$6.306.39 million shs$5.88 billion
04/01/2024$6.72$6.48
-3.57%		$6.73$6.489.45 million shs$5.98 billion
03/29/2024$6.72$6.72
+0.07%		$6.78$6.685.91 million shs$6.20 billion
03/28/2024$6.74$6.72
-0.30%		$6.77$6.685.91 million shs$6.19 billion
03/27/2024$6.48$6.74
+3.94%		$6.74$6.546.22 million shs$6.21 billion
03/26/2024$6.53$6.48
-0.69%		$6.60$6.464.31 million shs$5.98 billion
03/25/2024$6.39$6.53
+2.11%		$6.58$6.414.67 million shs$6.02 billion
03/22/2024$6.65$6.40
-3.76%		$6.60$6.3810.99 million shs$5.90 billion
03/21/2024$6.71$6.65
-0.89%		$6.76$6.624.17 million shs$6.13 billion
03/20/2024$6.58$6.71
+1.90%		$6.72$6.554.50 million shs$6.18 billion
03/19/2024$6.51$6.58
+1.08%		$6.64$6.528.06 million shs$6.07 billion
03/18/2024$6.26$6.51
+3.99%		$6.56$6.338.33 million shs$6.00 billion
03/15/2024$6.77$6.26
-7.53%		$6.87$6.1247.14 million shs$5.77 billion
03/14/2024$6.64$6.77
+2.03%		$6.78$6.557.75 million shs$6.24 billion
03/13/2024$6.59$6.64
+0.68%		$6.67$6.5310.82 million shs$6.12 billion
03/12/2024$6.56$6.59
+0.53%		$6.62$6.519.92 million shs$6.08 billion
03/11/2024$6.51$6.56
+0.69%		$6.59$6.5010.04 million shs$6.05 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/08/2024$6.71$6.51
-2.98%		$6.77$6.5110.18 million shs$6.00 billion
03/07/2024$7.47$6.71
-10.17%		$7.16$6.5538.01 million shs$6.19 billion
03/06/2024$7.42$7.47
+0.67%		$7.55$7.433.39 million shs$6.89 billion
03/05/2024$7.33$7.42
+1.23%		$7.53$7.256.14 million shs$6.84 billion
03/04/2024$7.30$7.33
+0.41%		$7.43$7.155.18 million shs$6.76 billion
03/01/2024$7.27$7.30
+0.48%		$7.40$7.137.59 million shs$6.73 billion
02/29/2024$7.19$7.27
+1.11%		$7.60$7.149.74 million shs$6.70 billion
02/28/2024$6.52$7.19
+10.20%		$7.22$6.6713.40 million shs$6.62 billion
02/27/2024$6.64$6.52
-1.73%		$6.67$6.503.61 million shs$6.01 billion
02/26/2024$6.74$6.64
-1.56%		$6.80$6.612.83 million shs$6.12 billion
02/23/2024$6.62$6.74
+1.81%		$6.77$6.602.14 million shs$6.21 billion
02/22/2024$6.70$6.62
-1.19%		$6.76$6.602.97 million shs$6.10 billion
02/21/2024$6.75$6.70
-0.67%		$6.74$6.661.97 million shs$6.18 billion
02/20/2024$6.83$6.75
-1.24%		$6.88$6.722.09 million shs$6.22 billion
02/19/2024$6.83$6.83$6.93$6.801.87 million shs$6.30 billion
02/16/2024$6.87$6.84
-0.51%		$6.93$6.811.87 million shs$6.30 billion
02/15/2024$6.78$6.87
+1.33%		$7.00$6.781.77 million shs$6.33 billion
02/14/2024$6.63$6.78
+2.26%		$6.85$6.672.52 million shs$6.25 billion
02/13/2024$6.99$6.63
-5.15%		$6.77$6.532.99 million shs$6.11 billion
02/12/2024$6.78$6.99
+3.10%		$7.01$6.812.63 million shs$6.44 billion
02/09/2024$6.65$6.79
+2.11%		$6.86$6.622.76 million shs$6.25 billion
02/08/2024$6.62$6.65
+0.45%		$6.68$6.581.56 million shs$6.13 billion
02/07/2024$6.59$6.62
+0.38%		$6.63$6.384.43 million shs$6.10 billion
02/06/2024$6.56$6.59
+0.46%		$6.62$6.522.20 million shs$6.07 billion
02/05/2024$6.58$6.56
-0.30%		$6.59$6.381.86 million shs$6.05 billion

Related Companies:
This page (NYSE:ADT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon to Transform U.S. Economy?
Porter & Company
Incredible Opportunity to Retire FAST!
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange