Free Trial

ADT (ADT) Stock Chart & Stock Price History

ADT logo
$7.54 0.00 (0.00%)
(As of 11/20/2024 ET)

ADT Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
+6.42%
3 Month
Performance
+2.37%
6 Month
Performance
+3.85%
Year-To-Date
Performance
+10.63%
1 Year
Performance
+23.99%
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.

ADT Stock Chart for Thursday, November, 21, 2024

ADT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$7.55$7.55
-0.07%
$7.58$7.493.48 million shs$6.84 billion
11/19/2024$7.56$7.55
-0.13%
$7.56$7.433.96 million shs$6.85 billion
11/18/2024$7.49$7.56
+0.93%
$7.60$7.464.74 million shs$6.86 billion
11/15/2024$7.49$7.49$7.54$7.405.14 million shs$6.79 billion
11/14/2024$7.60$7.49
-1.38%
$7.67$7.4810.02 million shs$6.79 billion
11/13/2024$7.59$7.60
+0.07%
$7.71$7.594.73 million shs$6.89 billion
11/12/2024$7.72$7.59
-1.68%
$7.79$7.574.65 million shs$6.88 billion
11/11/2024$7.81$7.72
-1.15%
$7.86$7.704.39 million shs$7.00 billion
11/08/2024$7.76$7.80
+0.45%
$7.85$7.695.46 million shs$7.07 billion
11/07/2024$7.63$7.76
+1.70%
$7.78$7.626.74 million shs$7.04 billion
11/06/2024$7.36$7.63
+3.67%
$7.63$7.369.28 million shs$6.92 billion
11/05/2024$7.32$7.36
+0.55%
$7.38$7.276.78 million shs$6.68 billion
11/04/2024$7.25$7.32
+0.97%
$7.37$7.187.88 million shs$6.64 billion
11/01/2024$7.20$7.25
+0.69%
$7.30$7.188.86 million shs$6.61 billion
10/31/2024$7.37$7.20
-2.31%
$7.38$7.178.80 million shs$6.64 billion
10/30/2024$7.34$7.37
+0.41%
$7.45$7.325.53 million shs$6.80 billion
10/29/2024$7.38$7.34
-0.47%
$7.37$7.2617.91 million shs$6.77 billion
10/28/2024$7.88$7.38
-6.41%
$7.45$7.3039.91 million shs$6.80 billion
10/25/2024$8.14$7.88
-3.19%
$8.25$7.8314.80 million shs$7.27 billion
10/24/2024$6.93$8.14
+17.55%
$8.25$7.2729.08 million shs$7.51 billion
10/23/2024$6.96$6.93
-0.50%
$7.02$6.846.38 million shs$6.39 billion
10/22/2024$6.95$6.96
+0.14%
$7.05$6.887.41 million shs$6.42 billion
10/21/2024$7.09$6.95
-1.97%
$7.10$6.945.76 million shs$6.41 billion


This page (NYSE:ADT) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners