Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ADT Inc | ADT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 6.36 | 17:29:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.34 | 6.33 | 6.445 | 6.38 | 6.36 |
ADT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.19 | 6.445 | 6.12 | 6.23 | 3,034,271 | 0.17 | 2.75% |
| 1 Month | 6.52 | 6.78 | 6.10 | 6.43 | 4,140,822 | -0.16 | -2.45% |
| 3 Months | 6.56 | 7.60 | 6.10 | 6.62 | 6,067,911 | -0.20 | -3.05% |
| 6 Months | 6.13 | 7.60 | 5.53 | 6.53 | 4,130,201 | 0.23 | 3.75% |
| 1 Year | 7.00 | 7.60 | 4.89 | 6.36 | 3,465,573 | -0.64 | -9.14% |
| 3 Years | 9.23 | 11.775 | 4.89 | 7.63 | 2,968,155 | -2.87 | -31.09% |
| 5 Years | 6.65 | 20.09 | 3.405 | 7.96 | 3,042,952 | -0.29 | -4.36% |
ADT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 6.36 | 0.08 | 1.27% | 6.30 | 6.38 | 6.225 | 2,542,606 |
| Apr 22 2024 | 6.28 | 0.09 | 1.45% | 6.25 | 6.30 | 6.16 | 3,145,628 |
| Apr 19 2024 | 6.19 | 0.01 | 0.16% | 6.17 | 6.235 | 6.155 | 3,621,214 |
| Apr 18 2024 | 6.18 | 0.00 | 0.00% | 6.19 | 6.22 | 6.12 | 2,513,421 |
| Apr 17 2024 | 6.18 | 0.02 | 0.32% | 6.19 | 6.28 | 6.17 | 3,348,488 |
| Apr 16 2024 | 6.16 | -0.07 | -1.12% | 6.20 | 6.245 | 6.10 | 3,137,540 |
| Apr 15 2024 | 6.23 | -0.13 | -2.04% | 6.36 | 6.46 | 6.20 | 2,672,776 |
| Apr 12 2024 | 6.36 | -0.10 | -1.55% | 6.47 | 6.50 | 6.34 | 4,127,157 |
| Apr 11 2024 | 6.46 | -0.01 | -0.15% | 6.47 | 6.515 | 6.35 | 2,747,765 |
| Apr 10 2024 | 6.47 | -0.18 | -2.71% | 6.55 | 6.56 | 6.39 | 2,759,885 |
| Apr 09 2024 | 6.65 | 0.10 | 1.53% | 6.53 | 6.65 | 6.53 | 3,160,884 |
| Apr 08 2024 | 6.55 | 0.12 | 1.87% | 6.41 | 6.57 | 6.41 | 3,736,116 |
| Apr 05 2024 | 6.43 | 0.15 | 2.39% | 6.28 | 6.43 | 6.26 | 5,477,526 |
| Apr 04 2024 | 6.28 | -0.10 | -1.57% | 6.42 | 6.48 | 6.27 | 3,328,465 |
| Apr 03 2024 | 6.38 | 0.00 | 0.00% | 6.34 | 6.45 | 6.325 | 4,994,054 |
| Apr 02 2024 | 6.38 | -0.11 | -1.69% | 6.43 | 6.43 | 6.30 | 6,389,284 |
| Apr 01 2024 | 6.49 | -0.23 | -3.42% | 6.73 | 6.74 | 6.48 | 9,449,210 |
| Mar 28 2024 | 6.72 | -0.01 | -0.15% | 6.71 | 6.78 | 6.68 | 5,910,369 |
| Mar 27 2024 | 6.73 | 0.25 | 3.86% | 6.52 | 6.74 | 6.52 | 6,223,106 |
| Mar 26 2024 | 6.48 | -0.04 | -0.61% | 6.60 | 6.60 | 6.46 | 5,329,686 |
| Mar 25 2024 | 6.52 | 0.13 | 2.03% | 6.44 | 6.58 | 6.41 | 4,666,804 |
