NYSE · Common stock
ADT Inc. (ADT)
$6.88 −$0.02 (−0.29%)
- Day’s range
- $6.85–$6.97
- Volume
- 4.6M
ADT price history
ADT closed at $6.88 on Oct. 26, 2026. Over the past year, its daily close ranged from $6.08 on Sept. 30, 2026 to $8.84 on Oct. 31, 2025.
Data table: ADT daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $6.88 |
| Oct. 23, 2026 | $6.90 |
| Oct. 22, 2026 | $6.99 |
| Oct. 21, 2026 | $6.80 |
| Oct. 20, 2026 | $6.79 |
| Oct. 19, 2026 | $6.70 |
| Oct. 16, 2026 | $6.87 |
| Oct. 15, 2026 | $6.86 |
| Oct. 14, 2026 | $6.60 |
| Oct. 13, 2026 | $6.61 |
| Oct. 12, 2026 | $6.45 |
| Oct. 9, 2026 | $6.43 |
| Oct. 8, 2026 | $6.50 |
| Oct. 7, 2026 | $6.30 |
| Oct. 6, 2026 | $6.36 |
| Oct. 5, 2026 | $6.21 |
| Oct. 2, 2026 | $6.25 |
| Oct. 1, 2026 | $6.23 |
| Sept. 30, 2026 | $6.08 |
| Sept. 29, 2026 | $6.14 |
| Sept. 28, 2026 | $6.19 |
| Sept. 25, 2026 | $6.40 |
| Sept. 24, 2026 | $6.36 |
| Sept. 23, 2026 | $6.34 |
| Sept. 22, 2026 | $6.54 |
| Sept. 21, 2026 | $6.62 |
| Sept. 18, 2026 | $6.90 |
| Sept. 17, 2026 | $6.99 |
| Sept. 16, 2026 | $7.03 |
| Sept. 15, 2026 | $7.10 |
| Sept. 14, 2026 | $7.08 |
| Sept. 11, 2026 | $7.05 |
| Sept. 10, 2026 | $7.01 |
| Sept. 9, 2026 | $7.05 |
| Sept. 8, 2026 | $7.22 |
| Sept. 4, 2026 | $7.46 |
| Sept. 3, 2026 | $7.51 |
| Sept. 2, 2026 | $7.49 |
| Sept. 1, 2026 | $7.37 |
| Aug. 31, 2026 | $7.39 |
| Aug. 28, 2026 | $7.54 |
| Aug. 27, 2026 | $7.46 |
| Aug. 26, 2026 | $7.44 |
| Aug. 25, 2026 | $7.43 |
| Aug. 24, 2026 | $7.42 |
| Aug. 21, 2026 | $7.38 |
| Aug. 20, 2026 | $7.37 |
| Aug. 19, 2026 | $7.39 |
| Aug. 18, 2026 | $7.22 |
| Aug. 17, 2026 | $7.18 |
| Aug. 14, 2026 | $7.49 |
| Aug. 13, 2026 | $7.47 |
| Aug. 12, 2026 | $7.31 |
| Aug. 11, 2026 | $7.45 |
| Aug. 10, 2026 | $7.51 |
| Aug. 7, 2026 | $7.64 |
| Aug. 6, 2026 | $7.65 |
| Aug. 5, 2026 | $7.70 |
| Aug. 4, 2026 | $7.84 |
| Aug. 3, 2026 | $7.88 |
| July 31, 2026 | $7.64 |
| July 30, 2026 | $7.51 |
| July 29, 2026 | $7.41 |
| July 28, 2026 | $7.34 |
| July 27, 2026 | $7.15 |
| July 24, 2026 | $7.04 |
| July 23, 2026 | $6.82 |
| July 22, 2026 | $6.90 |
| July 21, 2026 | $6.89 |
| July 20, 2026 | $7.00 |
| July 17, 2026 | $7.00 |
| July 16, 2026 | $7.06 |
| July 15, 2026 | $6.77 |
| July 14, 2026 | $6.73 |
| July 13, 2026 | $6.78 |
| July 10, 2026 | $6.71 |
| July 9, 2026 | $6.65 |
| July 8, 2026 | $6.73 |
| July 7, 2026 | $6.91 |
| July 6, 2026 | $6.75 |
| July 2, 2026 | $6.83 |
| July 1, 2026 | $6.72 |
| June 30, 2026 | $6.50 |
| June 29, 2026 | $6.50 |
| June 26, 2026 | $6.39 |
| June 25, 2026 | $6.30 |
| June 24, 2026 | $6.55 |
| June 23, 2026 | $6.56 |
| June 22, 2026 | $6.59 |
| June 18, 2026 | $6.58 |
| June 17, 2026 | $6.48 |
| June 16, 2026 | $6.72 |
| June 15, 2026 | $6.70 |
| June 12, 2026 | $6.80 |
| June 11, 2026 | $6.72 |
| June 10, 2026 | $6.70 |
| June 9, 2026 | $6.76 |
| June 8, 2026 | $6.67 |
| June 5, 2026 | $6.79 |
| June 4, 2026 | $6.74 |
| June 3, 2026 | $6.66 |
| June 2, 2026 | $6.79 |
| June 1, 2026 | $6.74 |
| May 29, 2026 | $6.71 |
| May 28, 2026 | $6.81 |
| May 27, 2026 | $6.83 |
| May 26, 2026 | $6.93 |
| May 22, 2026 | $6.97 |
| May 21, 2026 | $7.00 |
| May 20, 2026 | $6.98 |
| May 19, 2026 | $6.87 |
| May 18, 2026 | $6.98 |
| May 15, 2026 | $6.83 |
| May 14, 2026 | $6.91 |
| May 13, 2026 | $6.84 |
| May 12, 2026 | $6.82 |
| May 11, 2026 | $6.79 |
| May 8, 2026 | $6.87 |
| May 7, 2026 | $6.90 |
| May 6, 2026 | $6.98 |
| May 5, 2026 | $7.01 |
| May 4, 2026 | $7.06 |
| May 1, 2026 | $7.55 |
| April 30, 2026 | $7.53 |
| April 29, 2026 | $7.17 |
| April 28, 2026 | $7.19 |
| April 27, 2026 | $7.22 |
| April 24, 2026 | $7.26 |
| April 23, 2026 | $7.24 |
| April 22, 2026 | $7.29 |
| April 21, 2026 | $7.18 |
| April 20, 2026 | $7.28 |
| April 17, 2026 | $7.27 |
| April 16, 2026 | $7.09 |
| April 15, 2026 | $6.98 |
| April 14, 2026 | $6.98 |
| April 13, 2026 | $6.87 |
| April 10, 2026 | $6.73 |
| April 9, 2026 | $6.83 |
| April 8, 2026 | $6.84 |
| April 7, 2026 | $6.60 |
| April 6, 2026 | $6.66 |
| April 2, 2026 | $6.62 |
| April 1, 2026 | $6.55 |
| March 31, 2026 | $6.57 |
| March 30, 2026 | $6.47 |
| March 27, 2026 | $6.46 |
| March 26, 2026 | $6.62 |
| March 25, 2026 | $6.61 |
| March 24, 2026 | $6.54 |
| March 23, 2026 | $6.57 |
| March 20, 2026 | $6.51 |
| March 19, 2026 | $6.59 |
| March 18, 2026 | $6.54 |
| March 17, 2026 | $6.70 |
| March 16, 2026 | $6.55 |
| March 13, 2026 | $6.41 |
| March 12, 2026 | $6.38 |
| March 11, 2026 | $6.56 |
| March 10, 2026 | $6.65 |
| March 9, 2026 | $6.53 |
| March 6, 2026 | $6.55 |
| March 5, 2026 | $6.74 |
| March 4, 2026 | $6.84 |
| March 3, 2026 | $6.85 |
| March 2, 2026 | $7.12 |
| Feb. 27, 2026 | $8.02 |
| Feb. 26, 2026 | $8.11 |
| Feb. 25, 2026 | $7.95 |
| Feb. 24, 2026 | $7.88 |
| Feb. 23, 2026 | $7.75 |
| Feb. 20, 2026 | $7.91 |
| Feb. 19, 2026 | $7.89 |
| Feb. 18, 2026 | $7.86 |
| Feb. 17, 2026 | $7.75 |
| Feb. 13, 2026 | $7.74 |
| Feb. 12, 2026 | $7.64 |
| Feb. 11, 2026 | $7.81 |
| Feb. 10, 2026 | $8.22 |
| Feb. 9, 2026 | $8.11 |
| Feb. 6, 2026 | $8.07 |
| Feb. 5, 2026 | $7.85 |
| Feb. 4, 2026 | $7.75 |
| Feb. 3, 2026 | $7.77 |
| Feb. 2, 2026 | $8.00 |
| Jan. 30, 2026 | $8.00 |
| Jan. 29, 2026 | $8.08 |
| Jan. 28, 2026 | $7.95 |
| Jan. 27, 2026 | $7.97 |
| Jan. 26, 2026 | $8.07 |
| Jan. 23, 2026 | $8.03 |
| Jan. 22, 2026 | $8.22 |
| Jan. 21, 2026 | $8.08 |
| Jan. 20, 2026 | $7.98 |
| Jan. 16, 2026 | $8.25 |
| Jan. 15, 2026 | $8.28 |
| Jan. 14, 2026 | $8.25 |
| Jan. 13, 2026 | $8.14 |
| Jan. 12, 2026 | $8.20 |
| Jan. 9, 2026 | $8.25 |
| Jan. 8, 2026 | $8.25 |
| Jan. 7, 2026 | $8.20 |
| Jan. 6, 2026 | $8.20 |
| Jan. 5, 2026 | $8.14 |
| Jan. 2, 2026 | $8.01 |
| Dec. 31, 2025 | $8.07 |
| Dec. 30, 2025 | $8.05 |
| Dec. 29, 2025 | $8.08 |
| Dec. 26, 2025 | $8.14 |
| Dec. 24, 2025 | $8.08 |
| Dec. 23, 2025 | $8.06 |
| Dec. 22, 2025 | $8.13 |
| Dec. 19, 2025 | $8.13 |
| Dec. 18, 2025 | $8.14 |
| Dec. 17, 2025 | $8.15 |
| Dec. 16, 2025 | $8.14 |
| Dec. 15, 2025 | $8.19 |
| Dec. 12, 2025 | $8.16 |
| Dec. 11, 2025 | $8.13 |
| Dec. 10, 2025 | $8.10 |
| Dec. 9, 2025 | $8.00 |
| Dec. 8, 2025 | $8.03 |
| Dec. 5, 2025 | $8.18 |
| Dec. 4, 2025 | $8.11 |
| Dec. 3, 2025 | $8.14 |
| Dec. 2, 2025 | $8.12 |
| Dec. 1, 2025 | $8.10 |
| Nov. 28, 2025 | $8.25 |
| Nov. 26, 2025 | $8.16 |
| Nov. 25, 2025 | $8.07 |
| Nov. 24, 2025 | $7.89 |
| Nov. 21, 2025 | $7.90 |
| Nov. 20, 2025 | $7.80 |
| Nov. 19, 2025 | $7.86 |
| Nov. 18, 2025 | $7.97 |
| Nov. 17, 2025 | $8.03 |
| Nov. 14, 2025 | $8.26 |
| Nov. 13, 2025 | $8.38 |
| Nov. 12, 2025 | $8.31 |
| Nov. 11, 2025 | $8.12 |
| Nov. 10, 2025 | $8.13 |
| Nov. 7, 2025 | $8.27 |
| Nov. 6, 2025 | $8.16 |
| Nov. 5, 2025 | $8.12 |
| Nov. 4, 2025 | $8.08 |
| Nov. 3, 2025 | $8.79 |
| Oct. 31, 2025 | $8.84 |
| Oct. 30, 2025 | $8.74 |
| Oct. 29, 2025 | $8.59 |
| Oct. 28, 2025 | $8.71 |
| Oct. 27, 2025 | $8.74 |
Key figures
- 52-week range
- $6.08–$8.84Low Sept. 30, 2026; high Oct. 31, 2025
- Average daily volume
- 7.5MPast 3 months
- Market value
- $4.65B
- Dividend yield
- 3.20%Past 12 months of regular dividends
- From 52-week high
- −22.17%
Price change
- 1 month
- +7.50%
- 3 months
- −2.27%
- Year to date
- −14.75%
- 1 year
- −21.46%
$1,000 a year ago
$1,000 put into ADT at the close on Oct. 24, 2025 would be worth $785.
Price only, dividends not included.
What Wall Street says about ADT
In the past 90 days, Wall Street firms published 2 rating or price-target actions on ADT: 1 raised price target and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Morgan Stanley | Cuts target | Equal-weight | $7.75 to $7.25 | |
| Morgan Stanley | Raises target | Equal-weight | $7.50 to $7.75 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 1 | $0.0550 |
| Regular, paid July 7 | $0.0550 |
| Regular, paid April 2 | $0.0550 |
| Regular, paid Jan. 8 | $0.0550 |
About ADT Inc.
ADT Inc is a provider of security, interactive, and smart home solutions serving consumer and small business customers in the United States (U.S.). The Company conducts business under the ADT brand name.
- Headquarters
- Boca Raton, Fla.
- Employees
- 12,200
- Listed
- Jan. 19, 2018
- Industry
- Services-detective, guard & armored car services
In WallStreetDigest editions
No WallStreetDigest article about ADT is on the site yet.