Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ADT Inc. Common Stock (NY:ADT)

7.735 -0.005 (-0.06%)
Streaming Delayed Price Updated: 3:32 PM EST, Feb 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 13, 2026 7.680 7.810 7.585 7.740 11,676,064 +0.10(+1.31%)
Feb 12, 2026 7.800 7.915 7.491 7.640 14,781,111 -0.17(-2.18%)
Feb 11, 2026 8.270 8.270 7.790 7.810 10,300,947 -0.41(-4.99%)
Feb 10, 2026 8.100 8.250 8.100 8.220 14,327,110 +0.11(+1.36%)
Feb 09, 2026 8.010 8.125 7.950 8.110 17,054,080 +0.04(+0.50%)
Feb 06, 2026 7.880 8.150 7.880 8.070 101,942,400 +0.22(+2.80%)
Feb 05, 2026 7.940 8.040 7.730 7.850 31,359,980 +0.10(+1.29%)
Feb 04, 2026 7.790 7.847 7.695 7.750 9,195,067 -0.02(-0.26%)
Feb 03, 2026 7.940 7.955 7.745 7.770 13,086,502 -0.23(-2.88%)
Feb 02, 2026 7.990 8.300 7.890 8.000 18,657,992 +0.00(+0.00%)
Jan 30, 2026 8.010 8.090 7.960 8.000 7,379,637 -0.08(-0.99%)
Jan 29, 2026 8.010 8.090 7.920 8.080 8,169,941 +0.13(+1.64%)
Jan 28, 2026 7.980 8.050 7.940 7.950 5,759,171 -0.02(-0.25%)
Jan 27, 2026 8.100 8.165 7.960 7.970 6,673,919 -0.10(-1.24%)
Jan 26, 2026 8.050 8.105 8.015 8.070 4,601,081 +0.04(+0.50%)
Jan 23, 2026 8.200 8.210 7.990 8.030 6,014,632 -0.19(-2.31%)
Jan 22, 2026 8.130 8.240 8.100 8.220 6,454,585 +0.14(+1.73%)
Jan 21, 2026 8.020 8.125 8.000 8.080 4,888,877 +0.10(+1.25%)
Jan 20, 2026 8.190 8.203 7.960 7.980 5,750,485 -0.27(-3.27%)
Jan 16, 2026 8.260 8.280 8.185 8.250 5,089,223 -0.03(-0.36%)
Jan 15, 2026 8.250 8.320 8.215 8.280 6,286,244 +0.03(+0.36%)
Jan 14, 2026 8.150 8.270 8.150 8.250 4,946,324 +0.11(+1.35%)
Jan 13, 2026 8.200 8.220 8.105 8.140 4,147,223 -0.06(-0.73%)
Jan 12, 2026 8.210 8.265 8.165 8.200 3,882,352 -0.05(-0.61%)
Jan 09, 2026 8.230 8.355 8.170 8.250 5,130,138 +0.00(+0.00%)
Jan 08, 2026 8.120 8.335 8.120 8.250 6,702,229 +0.05(+0.61%)
Jan 07, 2026 8.190 8.216 8.100 8.200 5,037,651 +0.00(+0.00%)
Jan 06, 2026 8.120 8.230 8.080 8.200 4,044,005 +0.06(+0.74%)
Jan 05, 2026 7.970 8.190 7.970 8.140 4,960,771 +0.13(+1.62%)
Jan 02, 2026 8.060 8.076 7.975 8.010 4,773,155 -0.06(-0.74%)
Dec 31, 2025 8.030 8.080 8.010 8.070 3,600,740 +0.02(+0.25%)
Dec 30, 2025 8.050 8.085 8.030 8.050 2,774,938 -0.03(-0.37%)
Dec 29, 2025 8.140 8.150 8.050 8.080 3,198,298 -0.06(-0.74%)
Dec 26, 2025 8.090 8.155 8.060 8.140 2,351,299 +0.06(+0.74%)
Dec 24, 2025 8.060 8.090 8.020 8.080 2,070,137 +0.02(+0.25%)
Dec 23, 2025 8.150 8.160 8.050 8.060 3,401,258 -0.07(-0.86%)
Dec 22, 2025 8.120 8.195 8.110 8.130 3,404,218 +0.00(+0.00%)
Dec 19, 2025 8.120 8.140 8.050 8.130 9,981,767 -0.01(-0.12%)
Dec 18, 2025 8.180 8.235 8.110 8.140 5,544,872 -0.01(-0.12%)
Dec 17, 2025 8.050 8.230 7.970 8.150 7,100,740 +0.01(+0.12%)
Dec 16, 2025 8.250 8.280 8.130 8.140 5,343,852 -0.05(-0.61%)
Dec 15, 2025 8.210 8.230 8.095 8.190 7,531,731 +0.03(+0.37%)
Dec 12, 2025 8.160 8.175 8.060 8.160 6,585,501 +0.03(+0.37%)
Dec 11, 2025 8.060 8.160 8.055 8.130 4,815,774 +0.09(+1.06%)
Dec 10, 2025 7.946 8.095 7.926 8.045 9,976,552 +0.10(+1.25%)
Dec 09, 2025 7.985 8.045 7.911 7.946 5,191,889 -0.03(-0.37%)
Dec 08, 2025 8.095 8.095 7.956 7.975 5,531,527 -0.15(-1.83%)
Dec 05, 2025 8.065 8.124 8.035 8.124 6,473,399 +0.07(+0.86%)
Dec 04, 2025 8.115 8.149 8.045 8.055 4,326,820 -0.03(-0.37%)
Dec 03, 2025 8.095 8.209 8.060 8.085 4,851,020 +0.02(+0.25%)
Dec 02, 2025 8.105 8.144 8.055 8.065 8,291,296 +0.02(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.