ADT(ADT)
ADT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $6.45 | $6.48 | $6.38 | $6.38 | 1.77M |
| 10/8/2026 | $6.30 | $6.51 | $6.28 | $6.50 | 9.19M |
| 10/7/2026 | $6.32 | $6.39 | $6.27 | $6.30 | 8.64M |
| 10/6/2026 | $6.24 | $6.40 | $6.20 | $6.36 | 7.17M |
| 10/5/2026 | $6.27 | $6.33 | $6.19 | $6.21 | 6.39M |
| 10/2/2026 | $6.28 | $6.35 | $6.21 | $6.25 | 5.23M |
| 10/1/2026 | $6.11 | $6.24 | $6.03 | $6.23 | 8.88M |
| 9/30/2026 | $6.13 | $6.20 | $6.08 | $6.08 | 7.12M |
| 9/29/2026 | $6.21 | $6.22 | $6.07 | $6.14 | 8.92M |
| 9/28/2026 | $6.32 | $6.37 | $6.15 | $6.19 | 8.39M |
| 9/25/2026 | $6.36 | $6.42 | $6.31 | $6.40 | 6.77M |
| 9/24/2026 | $6.36 | $6.42 | $6.30 | $6.36 | 8.35M |
| 9/23/2026 | $6.53 | $6.54 | $6.32 | $6.34 | 7.98M |
| 9/22/2026 | $6.68 | $6.73 | $6.53 | $6.54 | 11.11M |
| 9/21/2026 | $6.90 | $6.94 | $6.58 | $6.62 | 14.44M |
| 9/18/2026 | $6.97 | $6.98 | $6.87 | $6.90 | 18.48M |
| 9/17/2026 | $7.06 | $7.06 | $6.98 | $6.99 | 7.00M |
| 9/16/2026 | $7.09 | $7.13 | $6.97 | $7.03 | 6.56M |
| 9/15/2026 | $7.03 | $7.17 | $7.01 | $7.10 | 5.99M |
| 9/14/2026 | $7.11 | $7.23 | $7.08 | $7.08 | 6.18M |
| 9/11/2026 | $7.08 | $7.10 | $6.97 | $7.05 | 6.85M |
| 9/10/2026 | $7.02 | $7.06 | $6.97 | $7.01 | 6.00M |
| 9/9/2026 | $7.22 | $7.25 | $7.04 | $7.05 | 6.40M |
| 9/8/2026 | $7.39 | $7.43 | $7.22 | $7.22 | 7.66M |
| 9/4/2026 | $7.49 | $7.51 | $7.42 | $7.46 | 5.91M |
| 9/3/2026 | $7.58 | $7.62 | $7.50 | $7.51 | 7.51M |
| 9/2/2026 | $7.41 | $7.54 | $7.35 | $7.49 | 6.17M |
| 9/1/2026 | $7.35 | $7.45 | $7.25 | $7.37 | 5.83M |
| 8/31/2026 | $7.54 | $7.54 | $7.38 | $7.39 | 8.09M |
| 8/28/2026 | $7.51 | $7.56 | $7.48 | $7.54 | 4.67M |
| 8/27/2026 | $7.40 | $7.59 | $7.40 | $7.46 | 8.15M |
| 8/26/2026 | $7.40 | $7.46 | $7.37 | $7.44 | 5.97M |
| 8/25/2026 | $7.39 | $7.50 | $7.33 | $7.43 | 5.98M |
| 8/24/2026 | $7.39 | $7.47 | $7.36 | $7.42 | 5.64M |
| 8/21/2026 | $7.43 | $7.48 | $7.37 | $7.38 | 3.79M |
| 8/20/2026 | $7.35 | $7.41 | $7.32 | $7.37 | 4.82M |
| 8/19/2026 | $7.31 | $7.48 | $7.25 | $7.39 | 7.39M |
| 8/18/2026 | $7.25 | $7.28 | $7.21 | $7.22 | 7.49M |
| 8/17/2026 | $7.42 | $7.46 | $7.18 | $7.18 | 7.81M |
| 8/14/2026 | $7.50 | $7.53 | $7.42 | $7.49 | 4.04M |
| 8/13/2026 | $7.40 | $7.50 | $7.26 | $7.47 | 7.76M |
| 8/12/2026 | $7.44 | $7.49 | $7.28 | $7.31 | 9.36M |
| 8/11/2026 | $7.51 | $7.57 | $7.45 | $7.45 | 6.33M |
| 8/10/2026 | $7.57 | $7.60 | $7.48 | $7.51 | 6.97M |
| 8/7/2026 | $7.66 | $7.74 | $7.60 | $7.64 | 6.19M |
| 8/6/2026 | $7.71 | $7.80 | $7.63 | $7.65 | 6.66M |
| 8/5/2026 | $7.89 | $7.91 | $7.61 | $7.70 | 11.60M |
| 8/4/2026 | $7.77 | $7.87 | $7.69 | $7.84 | 13.94M |
| 8/3/2026 | $7.70 | $7.97 | $7.69 | $7.88 | 8.82M |
| 7/31/2026 | $7.44 | $7.69 | $7.42 | $7.64 | 9.17M |
| 7/30/2026 | $7.30 | $7.68 | $7.25 | $7.51 | 10.90M |
| 7/29/2026 | $7.28 | $7.45 | $7.28 | $7.41 | 9.53M |
| 7/28/2026 | $7.22 | $7.35 | $7.20 | $7.34 | 9.93M |
| 7/27/2026 | $7.11 | $7.21 | $7.10 | $7.15 | 7.43M |
| 7/24/2026 | $6.90 | $7.06 | $6.87 | $7.04 | 5.59M |
| 7/23/2026 | $6.81 | $6.86 | $6.76 | $6.82 | 5.96M |
| 7/22/2026 | $6.93 | $6.99 | $6.84 | $6.90 | 5.14M |
| 7/21/2026 | $6.98 | $7.00 | $6.89 | $6.89 | 5.38M |
| 7/20/2026 | $6.96 | $7.01 | $6.91 | $7.00 | 6.51M |
| 7/17/2026 | $7.06 | $7.24 | $6.93 | $7.00 | 7.75M |
| 7/16/2026 | $6.87 | $7.08 | $6.79 | $7.06 | 10.79M |
| 7/15/2026 | $6.77 | $6.93 | $6.74 | $6.77 | 9.67M |
| 7/14/2026 | $6.65 | $6.76 | $6.65 | $6.73 | 4.93M |
| 7/13/2026 | $6.77 | $6.85 | $6.73 | $6.78 | 5.96M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
