ADT (ADT) Stock Chart & Stock Price History $8.40 +0.04 (+0.42%) As of 01:46 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ADT Stock Price Performance The ADT (ADT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 9.30%, with a year-to-date return of 21.64%. In the past month, the stock has increased 1.61%, reflecting recent market activity. As of the latest close, ADT traded at $8.38 with a market cap of $7.01 billion and volume of 6.78 million shares. Five years ago, the stock traded at $8.33, representing a 0.90% increase over that period. At the time, it had a market cap of $6.35 billion and a volume of 1.73 million shares. Receive ADT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADT and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.12%1 Month Performance+1.61%3 Month Performance+6.80%Year-To-Date Performance+21.64%1 Year Performance+9.30%5 Year Performance+0.90% ADT Stock Chart for Wednesday, July, 16, 2025 ADT Chart by TradingView ADT Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/15/2025$8.55$8.38-1.99%$8.55$8.376.78 million shs$7.01 billion07/14/2025$8.50$8.55+0.53%$8.55$8.429.59 million shs$7.15 billion07/11/2025$8.55$8.50-0.53%$8.60$8.499.27 million shs$7.11 billion07/10/2025$8.50$8.55+0.53%$8.57$8.4413.09 million shs$7.15 billion07/09/2025$8.41$8.50+1.07%$8.51$8.3910.22 million shs$7.11 billion07/08/2025$8.45$8.41-0.47%$8.46$8.3513.25 million shs$7.04 billion07/07/2025$8.51$8.45-0.65%$8.53$8.4112.42 million shs$7.07 billion07/04/2025$8.51$8.51$8.52$8.3315.21 million shs$7.11 billion07/03/2025$8.27$8.51+2.84%$8.52$8.3315.21 million shs$7.11 billion07/02/2025$8.52$8.27-2.93%$8.53$8.2515.77 million shs$6.92 billion Get the Latest News and Ratings for ADT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ADT and its competitors with MarketBeat's FREE daily newsletter. 07/01/2025$8.46$8.52+0.71%$8.55$8.4318.38 million shs$7.13 billion06/30/2025$8.44$8.46+0.30%$8.48$8.4013.82 million shs$7.08 billion06/27/2025$8.42$8.44+0.24%$8.52$8.3917.28 million shs$7.06 billion06/26/2025$8.38$8.42+0.42%$8.42$8.3610.05 million shs$7.04 billion06/25/2025$8.39$8.38-0.06%$8.41$8.3311.72 million shs$7.01 billion06/24/2025$8.29$8.39+1.21%$8.41$8.2715.05 million shs$7.01 billion06/23/2025$8.14$8.29+1.84%$8.29$8.1616.43 million shs$6.93 billion06/20/2025$8.12$8.14+0.16%$8.20$8.1021.77 million shs$6.81 billion06/19/2025$8.12$8.12$8.25$8.1117.18 million shs$6.79 billion06/18/2025$8.13$8.12-0.15%$8.25$8.1117.18 million shs$6.79 billion06/17/2025$8.27$8.13-1.67%$8.23$8.0222.07 million shs$6.80 billion06/16/2025$8.10$8.27+2.19%$8.43$8.1824.27 million shs$6.92 billion Related Companies BCO Stock Chart ALLE Stock Chart MSA Stock Chart LIF Stock Chart REZI Stock Chart BRC Stock Chart ALRM Stock Chart CDRE Stock Chart NSSC Stock Chart ITRN Stock Chart Receive ADT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ADT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ADT) was last updated on 7/16/2025 by MarketBeat.com Staff From Our PartnersDrilling With a $3.5B Discovery Partner in Its CornerA small-cap explorer is about to drill for high-grade gold in a region known for multi-million-ounce discoveri...The Tomorrow Investor | SponsoredBank of America Says Gold Could Hit $4,000. Here How to Get Paid“I’ve always hated gold. It doesn’t pay dividends… it just sits there.” That’s what one income strategist b...Investors Alley | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredRevolutionary AI Tech Targets Early Diabetic Blindness Detection FDA Trial UnderwayTiny Stock, Massive Potential— this company’s AI platform is a game changer for healthcare!Interactive Offers | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ADT Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ADT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ADT Stock Alerts