ADT Stock Price History
NYSE: ADTConsumer DiscretionaryDiversified Commercial ServicesUSD
6.43-0.07 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADT price history at a glance
The price history for ADT (ADT) on this page begins on January 15, 2018, when the stock closed at $12.39; it most recently closed at $6.43 on October 5, 2026. The highest price in this record is $17.21, reached on August 3, 2020; the latest close is 62.6% below that peak. Across the 7 complete calendar years in the table, ADT finished higher in 6 and lower in 1. Its best year was 2025 (+13.1%) and its worst was 2023 (-24.8%).
Over roughly 9 years the share price changed -48.1%, a -7.2% compound annual price return (excluding dividends). In the last 12 months alone, ADT has lost 25.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $17.21
- Date of high
- Aug 3, 2020
- Low since 2018
- $3.41
- Date of low
- Mar 23, 2020
- 52-week high
- $8.89
- 52-week low
- $6.03
- IPO year
- 2018
- Last close
- $6.43
ADT returns
1 week
+2.88%
1 month
-8.79%
3 months
-4.17%
6 months
-4.46%
Year to date
-20.32%
1 year
-25.49%
3 years
+2.39%
5 years
-24.17%
ADT price return, excluding dividends.
ADT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.43 | -19.73% |
| 2025 | 8.01 | +13.14% |
| 2024 | 7.08 | +3.81% |
| 2023 | 6.82 | -24.81% |
| 2022 | 9.07 | +7.85% |
| 2021 | 8.41 | +7.13% |
| 2020 | 7.85 | +5.37% |
| 2019 | 7.45 | +11.69% |
| 2018* | 6.67 | -46.17% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ADT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.45 | 6.48 | 6.37 | 6.43 | -1.08% | |
| 6.30 | 6.51 | 6.28 | 6.50 | +3.17% | |
| 6.32 | 6.39 | 6.27 | 6.30 | -0.94% | |
| 6.24 | 6.40 | 6.20 | 6.36 | +2.42% | |
| 6.27 | 6.33 | 6.19 | 6.21 | -0.64% | |
| 6.28 | 6.35 | 6.21 | 6.25 | +0.32% | |
| 6.11 | 6.24 | 6.03 | 6.23 | +2.47% | |
| 6.13 | 6.20 | 6.08 | 6.08 | -0.98% | |
| 6.21 | 6.22 | 6.07 | 6.14 | -0.81% | |
| 6.32 | 6.37 | 6.15 | 6.19 | -3.28% | |
| 6.36 | 6.42 | 6.31 | 6.40 | +0.63% | |
| 6.36 | 6.42 | 6.30 | 6.36 | +0.32% | |
| 6.53 | 6.54 | 6.32 | 6.34 | -3.06% | |
| 6.68 | 6.73 | 6.53 | 6.54 | -1.21% | |
| 6.90 | 6.94 | 6.58 | 6.62 | -4.06% | |
| 6.97 | 6.98 | 6.87 | 6.90 | -1.29% | |
| 7.06 | 7.06 | 6.98 | 6.99 | -0.57% | |
| 7.09 | 7.13 | 6.97 | 7.03 | -0.99% | |
| 7.03 | 7.17 | 7.01 | 7.10 | +0.28% | |
| 7.11 | 7.23 | 7.08 | 7.08 | +0.43% | |
| 7.08 | 7.10 | 6.97 | 7.05 | +0.57% | |
| 7.02 | 7.06 | 6.97 | 7.01 | -0.57% | |
| 7.22 | 7.25 | 7.04 | 7.05 | -2.35% | |
| 7.39 | 7.43 | 7.22 | 7.22 | -3.22% | |
| 7.49 | 7.51 | 7.42 | 7.46 | -0.67% | |
| 7.58 | 7.62 | 7.50 | 7.51 | +0.27% | |
| 7.41 | 7.54 | 7.35 | 7.49 | +1.63% | |
| 7.35 | 7.45 | 7.25 | 7.37 | -0.27% | |
| 7.54 | 7.54 | 7.38 | 7.39 | -1.99% | |
| 7.51 | 7.56 | 7.48 | 7.54 | +1.07% | |
| 7.40 | 7.59 | 7.40 | 7.46 | +0.27% | |
| 7.40 | 7.46 | 7.37 | 7.44 | +0.13% | |
| 7.39 | 7.50 | 7.33 | 7.43 | +0.13% | |
| 7.39 | 7.47 | 7.36 | 7.42 | +0.54% | |
| 7.43 | 7.48 | 7.37 | 7.38 | +0.14% | |
| 7.35 | 7.41 | 7.32 | 7.37 | -0.27% | |
| 7.31 | 7.48 | 7.25 | 7.39 | +2.35% | |
| 7.25 | 7.28 | 7.21 | 7.22 | +0.56% | |
| 7.42 | 7.46 | 7.18 | 7.18 | -4.14% | |
| 7.50 | 7.53 | 7.42 | 7.49 | +0.27% | |
| 7.40 | 7.50 | 7.26 | 7.47 | +2.19% | |
| 7.44 | 7.49 | 7.28 | 7.31 | -1.88% | |
| 7.51 | 7.57 | 7.45 | 7.45 | -0.80% | |
| 7.57 | 7.60 | 7.48 | 7.51 | -1.70% | |
| 7.66 | 7.74 | 7.60 | 7.64 | -0.13% | |
| 7.71 | 7.80 | 7.63 | 7.65 | -0.65% | |
| 7.89 | 7.91 | 7.61 | 7.70 | -1.79% | |
| 7.77 | 7.87 | 7.69 | 7.84 | -0.51% | |
| 7.70 | 7.97 | 7.69 | 7.88 | +3.14% | |
| 7.44 | 7.69 | 7.42 | 7.64 | +1.73% | |
| 7.30 | 7.68 | 7.25 | 7.51 | +1.35% | |
| 7.28 | 7.45 | 7.28 | 7.41 | +0.95% | |
| 7.22 | 7.35 | 7.20 | 7.34 | +2.66% | |
| 7.11 | 7.21 | 7.10 | 7.15 | +1.56% | |
| 6.90 | 7.06 | 6.87 | 7.04 | +3.23% | |
| 6.81 | 6.86 | 6.76 | 6.82 | -1.16% | |
| 6.93 | 6.99 | 6.84 | 6.90 | +0.15% | |
| 6.98 | 7.00 | 6.89 | 6.89 | -1.57% | |
| 6.96 | 7.01 | 6.91 | 7.00 | 0.00% | |
| 7.06 | 7.24 | 6.93 | 7.00 | -0.85% | |
| 6.87 | 7.08 | 6.79 | 7.06 | +4.28% | |
| 6.77 | 6.93 | 6.74 | 6.77 | +0.59% | |
| 6.65 | 6.76 | 6.65 | 6.73 | -0.74% | |
| 6.77 | 6.85 | 6.73 | 6.78 | +1.04% | |
| 6.69 | 6.76 | 6.67 | 6.71 | +0.90% | |
| 6.67 | 6.68 | 6.58 | 6.65 | -1.19% | |
| 6.83 | 6.90 | 6.69 | 6.73 | -2.60% | |
| 6.83 | 6.94 | 6.76 | 6.91 | +2.37% | |
| 6.80 | 6.85 | 6.68 | 6.75 | -1.17% | |
| 6.83 | 6.87 | 6.73 | 6.83 | +1.64% | |
| 6.47 | 6.85 | 6.47 | 6.72 | +3.38% | |
| 6.46 | 6.55 | 6.40 | 6.50 | 0.00% | |
| 6.50 | 6.51 | 6.39 | 6.50 | +1.72% | |
| 6.28 | 6.45 | 6.28 | 6.39 | +1.43% | |
| 6.57 | 6.59 | 6.24 | 6.30 | -3.82% | |
| 6.59 | 6.63 | 6.54 | 6.55 | -0.15% | |
| 6.50 | 6.61 | 6.50 | 6.56 | -0.46% | |
| 6.55 | 6.63 | 6.53 | 6.59 | +0.15% | |
| 6.46 | 6.63 | 6.45 | 6.58 | +1.54% | |
| 6.69 | 6.73 | 6.45 | 6.48 | -3.57% | |
| 6.72 | 6.80 | 6.70 | 6.72 | +0.30% | |
| 6.86 | 6.90 | 6.65 | 6.70 | -1.47% | |
| 6.77 | 6.83 | 6.73 | 6.80 | +1.19% | |
| 6.65 | 6.77 | 6.62 | 6.72 | +0.30% | |
| 6.72 | 6.82 | 6.66 | 6.70 | -0.89% | |
| 6.72 | 6.79 | 6.66 | 6.76 | +1.35% | |
| 6.77 | 6.81 | 6.65 | 6.67 | -1.77% | |
| 6.77 | 6.83 | 6.71 | 6.79 | +0.74% | |
| 6.74 | 6.82 | 6.67 | 6.74 | +1.20% | |
| 6.82 | 6.82 | 6.64 | 6.66 | -1.91% | |
| 6.75 | 6.80 | 6.72 | 6.79 | +0.74% | |
| 6.76 | 6.77 | 6.60 | 6.74 | +0.45% | |
| 6.80 | 6.82 | 6.71 | 6.71 | -1.47% | |
| 6.84 | 6.91 | 6.80 | 6.81 | -0.29% | |
| 6.98 | 7.03 | 6.83 | 6.83 | -1.44% | |
| 6.95 | 7.01 | 6.89 | 6.93 | -0.57% | |
| 7.00 | 7.09 | 6.96 | 6.97 | -0.43% | |
| 6.90 | 7.04 | 6.84 | 7.00 | +0.29% | |
| 6.89 | 7.00 | 6.81 | 6.98 | +1.60% | |
| 6.94 | 6.98 | 6.86 | 6.87 | -1.58% | |
| 6.85 | 6.98 | 6.82 | 6.98 | +2.20% | |
| 6.93 | 6.97 | 6.82 | 6.83 | -1.16% | |
| 6.92 | 6.96 | 6.83 | 6.91 | +1.02% | |
| 6.89 | 6.99 | 6.74 | 6.84 | +0.29% | |
| 6.82 | 6.84 | 6.70 | 6.82 | +0.44% | |
| 6.85 | 6.89 | 6.76 | 6.79 | -1.16% | |
| 6.94 | 6.94 | 6.83 | 6.87 | -0.43% | |
| 6.96 | 7.05 | 6.85 | 6.90 | -1.15% | |
| 7.12 | 7.15 | 6.96 | 6.98 | -0.43% | |
| 7.15 | 7.18 | 6.99 | 7.01 | -0.71% | |
| 7.19 | 7.25 | 6.98 | 7.06 | -6.49% | |
| 7.60 | 7.64 | 7.51 | 7.55 | +0.27% | |
| 7.60 | 7.74 | 7.41 | 7.53 | +5.02% | |
| 7.17 | 7.21 | 7.12 | 7.17 | -0.28% | |
| 7.24 | 7.28 | 7.14 | 7.19 | -0.42% | |
| 7.22 | 7.31 | 7.19 | 7.22 | -0.55% | |
| 7.22 | 7.30 | 7.17 | 7.26 | +0.28% | |
| 7.25 | 7.32 | 7.16 | 7.24 | -0.69% | |
| 7.23 | 7.34 | 7.21 | 7.29 | +1.53% | |
| 7.28 | 7.33 | 7.14 | 7.18 | -1.37% | |
| 7.20 | 7.36 | 7.20 | 7.28 | +0.14% | |
| 7.19 | 7.34 | 7.16 | 7.27 | +2.54% | |
| 7.01 | 7.12 | 6.99 | 7.09 | +1.58% | |
| 6.98 | 7.07 | 6.96 | 6.98 | 0.00% | |
| 6.89 | 7.01 | 6.89 | 6.98 | +1.60% | |
| 6.70 | 6.88 | 6.67 | 6.87 | +2.08% | |
| 6.83 | 6.87 | 6.71 | 6.73 | -1.46% | |
| 6.78 | 6.88 | 6.72 | 6.83 | -0.15% | |
| 6.75 | 6.91 | 6.75 | 6.84 | +3.64% | |
| 6.62 | 6.65 | 6.51 | 6.60 | -0.90% | |
| 6.59 | 6.70 | 6.59 | 6.66 | +0.60% | |
| 6.46 | 6.63 | 6.43 | 6.62 | +1.07% | |
| 6.59 | 6.67 | 6.52 | 6.55 | -0.30% | |
| 6.57 | 6.69 | 6.46 | 6.57 | +1.55% | |
| 6.51 | 6.60 | 6.43 | 6.47 | +0.15% | |
| 6.56 | 6.60 | 6.43 | 6.46 | -2.42% | |
| 6.53 | 6.68 | 6.53 | 6.62 | +0.15% | |
| 6.66 | 6.71 | 6.48 | 6.61 | +1.07% | |
| 6.50 | 6.58 | 6.50 | 6.54 | -0.46% | |
| 6.68 | 6.69 | 6.56 | 6.57 | +0.92% | |
| 6.59 | 6.62 | 6.48 | 6.51 | -1.21% | |
| 6.45 | 6.65 | 6.45 | 6.59 | +0.76% | |
| 6.63 | 6.68 | 6.52 | 6.54 | -2.39% | |
| 6.56 | 6.78 | 6.56 | 6.70 | +2.29% | |
| 6.49 | 6.63 | 6.46 | 6.55 | +2.18% | |
| 6.45 | 6.51 | 6.38 | 6.41 | +0.47% | |
| 6.42 | 6.56 | 6.35 | 6.38 | -2.74% | |
| 6.63 | 6.69 | 6.44 | 6.56 | -1.35% | |
| 6.55 | 6.74 | 6.54 | 6.65 | +1.84% | |
| 6.39 | 6.54 | 6.25 | 6.53 | -0.31% | |
| 6.64 | 6.66 | 6.41 | 6.55 | -2.82% | |
| 6.78 | 6.83 | 6.70 | 6.74 | -1.46% | |
| 6.91 | 7.02 | 6.83 | 6.84 | -0.15% | |
| 7.02 | 7.02 | 6.67 | 6.85 | -3.79% | |
| 6.94 | 7.39 | 6.65 | 7.12 | -11.22% | |
| 8.02 | 8.08 | 7.97 | 8.02 | -1.11% | |
| 7.96 | 8.14 | 7.96 | 8.11 | +2.01% | |
| 7.90 | 7.95 | 7.83 | 7.95 | +0.89% | |
| 7.80 | 7.97 | 7.78 | 7.88 | +1.68% | |
| 7.88 | 7.91 | 7.70 | 7.75 | -2.02% | |
| 7.86 | 7.96 | 7.81 | 7.91 | +0.25% | |
| 7.82 | 7.89 | 7.78 | 7.89 | +0.38% | |
| 7.74 | 7.87 | 7.73 | 7.86 | +1.42% | |
| 7.77 | 7.80 | 7.54 | 7.75 | +0.13% | |
| 7.68 | 7.81 | 7.59 | 7.74 | +1.31% | |
| 7.80 | 7.92 | 7.49 | 7.64 | -2.18% | |
| 8.27 | 8.27 | 7.79 | 7.81 | -4.99% | |
| 8.10 | 8.25 | 8.10 | 8.22 | +1.36% | |
| 8.01 | 8.13 | 7.95 | 8.11 | +0.50% | |
| 7.88 | 8.15 | 7.88 | 8.07 | +2.80% | |
| 7.94 | 8.04 | 7.73 | 7.85 | +1.29% | |
| 7.79 | 7.85 | 7.70 | 7.75 | -0.26% | |
| 7.94 | 7.96 | 7.75 | 7.77 | -2.88% | |
| 7.99 | 8.30 | 7.89 | 8.00 | 0.00% | |
| 8.01 | 8.09 | 7.96 | 8.00 | -0.99% | |
| 8.01 | 8.09 | 7.92 | 8.08 | +1.64% | |
| 7.98 | 8.05 | 7.94 | 7.95 | -0.25% | |
| 8.10 | 8.17 | 7.96 | 7.97 | -1.24% | |
| 8.05 | 8.11 | 8.02 | 8.07 | +0.50% | |
| 8.20 | 8.21 | 7.99 | 8.03 | -2.31% | |
| 8.13 | 8.24 | 8.10 | 8.22 | +1.73% | |
| 8.02 | 8.13 | 8.00 | 8.08 | +1.25% | |
| 8.19 | 8.20 | 7.96 | 7.98 | -3.27% | |
| 8.26 | 8.28 | 8.19 | 8.25 | -0.36% | |
| 8.25 | 8.32 | 8.22 | 8.28 | +0.36% | |
| 8.15 | 8.27 | 8.15 | 8.25 | +1.35% | |
| 8.20 | 8.22 | 8.11 | 8.14 | -0.73% | |
| 8.21 | 8.27 | 8.17 | 8.20 | -0.61% | |
| 8.23 | 8.36 | 8.17 | 8.25 | 0.00% | |
| 8.12 | 8.34 | 8.12 | 8.25 | +0.61% | |
| 8.19 | 8.22 | 8.10 | 8.20 | 0.00% | |
| 8.12 | 8.23 | 8.08 | 8.20 | +0.74% | |
| 7.97 | 8.19 | 7.97 | 8.14 | +1.62% | |
| 8.06 | 8.08 | 7.98 | 8.01 | -0.74% | |
| 8.03 | 8.08 | 8.01 | 8.07 | +0.25% | |
| 8.05 | 8.09 | 8.03 | 8.05 | -0.37% | |
| 8.14 | 8.15 | 8.05 | 8.08 | -0.74% | |
| 8.09 | 8.16 | 8.06 | 8.14 | +0.74% | |
| 8.06 | 8.09 | 8.02 | 8.08 | +0.25% | |
| 8.15 | 8.16 | 8.05 | 8.06 | -0.86% | |
| 8.12 | 8.20 | 8.11 | 8.13 | 0.00% | |
| 8.12 | 8.14 | 8.05 | 8.13 | -0.12% | |
| 8.18 | 8.24 | 8.11 | 8.14 | -0.12% | |
| 8.05 | 8.23 | 7.97 | 8.15 | +0.12% | |
| 8.25 | 8.28 | 8.13 | 8.14 | -0.61% | |
| 8.21 | 8.23 | 8.10 | 8.19 | +0.37% | |
| 8.16 | 8.18 | 8.06 | 8.16 | +0.37% | |
| 8.06 | 8.16 | 8.06 | 8.13 | +0.37% | |
| 8.00 | 8.15 | 7.98 | 8.10 | +1.25% | |
| 8.04 | 8.10 | 7.97 | 8.00 | -0.37% | |
| 8.15 | 8.15 | 8.01 | 8.03 | -1.83% | |
| 8.12 | 8.18 | 8.09 | 8.18 | +0.86% | |
| 8.17 | 8.21 | 8.10 | 8.11 | -0.37% | |
| 8.15 | 8.27 | 8.12 | 8.14 | +0.25% | |
| 8.16 | 8.20 | 8.11 | 8.12 | +0.25% | |
| 8.16 | 8.26 | 8.09 | 8.10 | -1.82% | |
| 8.18 | 8.27 | 8.15 | 8.25 | +1.10% | |
| 8.07 | 8.20 | 8.05 | 8.16 | +1.12% | |
| 7.89 | 8.07 | 7.89 | 8.07 | +2.28% | |
| 7.91 | 7.93 | 7.85 | 7.89 | -0.13% | |
| 7.82 | 7.97 | 7.79 | 7.90 | +1.28% | |
| 7.90 | 7.95 | 7.79 | 7.80 | -0.76% | |
| 8.00 | 8.05 | 7.85 | 7.86 | -1.38% | |
| 8.00 | 8.06 | 7.95 | 7.97 | -0.75% | |
| 8.25 | 8.26 | 8.02 | 8.03 | -2.78% | |
| 8.37 | 8.40 | 8.25 | 8.26 | -1.43% | |
| 8.31 | 8.50 | 8.31 | 8.38 | +0.84% | |
| 8.12 | 8.32 | 8.12 | 8.31 | +2.34% | |
| 8.18 | 8.21 | 8.10 | 8.12 | -0.12% | |
| 8.28 | 8.35 | 8.12 | 8.13 | -1.69% | |
| 8.14 | 8.28 | 8.11 | 8.27 | +1.35% | |
| 8.12 | 8.20 | 8.06 | 8.16 | +0.49% | |
| 8.08 | 8.19 | 7.99 | 8.12 | +0.50% | |
| 8.48 | 8.55 | 7.76 | 8.08 | -8.08% | |
| 8.88 | 8.89 | 8.69 | 8.79 | -0.57% | |
| 8.75 | 8.86 | 8.70 | 8.84 | +1.14% | |
| 8.59 | 8.76 | 8.57 | 8.74 | +1.75% | |
| 8.64 | 8.65 | 8.54 | 8.59 | -1.38% | |
| 8.75 | 8.76 | 8.66 | 8.71 | -0.34% | |
| 8.79 | 8.85 | 8.73 | 8.74 | -0.23% | |
| 8.77 | 8.79 | 8.74 | 8.76 | +0.57% | |
| 8.75 | 8.81 | 8.67 | 8.71 | -0.46% | |
| 8.70 | 8.77 | 8.65 | 8.75 | +0.57% | |
| 8.57 | 8.72 | 8.57 | 8.70 | +1.52% | |
| 8.64 | 8.67 | 8.56 | 8.57 | -0.58% | |
| 8.51 | 8.63 | 8.48 | 8.62 | +1.06% | |
| 8.59 | 8.61 | 8.48 | 8.53 | -0.81% | |
| 8.57 | 8.69 | 8.55 | 8.60 | +0.58% | |
| 8.45 | 8.57 | 8.45 | 8.55 | +0.47% | |
| 8.50 | 8.53 | 8.43 | 8.51 | +1.67% | |
| 8.61 | 8.70 | 8.37 | 8.37 | -3.01% | |
| 8.62 | 8.67 | 8.59 | 8.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADT chart for longer ranges.