ADT Inc.
ADTNYSEIndustrials● Active
$6.67
$-0.12(-1.77%)
Market Cap$4.9B
P/E Ratio—
52W High$8.935
52W Low$6.25
ADT Inc. (ADT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adt · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$11.78
Jun 10, 2021
-43.4% from here
5-Year Low5Y
$4.89
May 4, 2023
+36.4% from low
IPO Priceadj.
$12.39
Jan 19, 2018
-46.2% since IPO
1 Year Ago
$8.24
Jun 9, 2025
-19.1% in 1Y
5 Years Ago
$11.55
Jun 8, 2021
-42.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.77 | $6.81 | $6.65 | $6.67 | $6.67 | 10.5M | -1.48% |
| Jun 5, 2026 | $6.77 | $6.83 | $6.71 | $6.79 | $6.79 | 8.7M | +0.30% |
| Jun 4, 2026 | $6.74 | $6.82 | $6.67 | $6.74 | $6.74 | 9.0M | +0.00% |
| Jun 3, 2026 | $6.82 | $6.82 | $6.64 | $6.66 | $6.66 | 9.0M | -2.35% |
| Jun 2, 2026 | $6.75 | $6.80 | $6.72 | $6.79 | $6.79 | 12.5M | +0.59% |
| Jun 1, 2026 | $6.76 | $6.77 | $6.60 | $6.74 | $6.74 | 11.9M | -0.30% |
| May 29, 2026 | $6.80 | $6.82 | $6.71 | $6.71 | $6.71 | 8.6M | -1.32% |
| May 28, 2026 | $6.84 | $6.91 | $6.80 | $6.81 | $6.81 | 8.1M | -0.44% |
| May 27, 2026 | $6.98 | $7.03 | $6.83 | $6.83 | $6.83 | 9.9M | -2.15% |
| May 26, 2026 | $6.95 | $7.01 | $6.89 | $6.93 | $6.93 | 9.0M | -0.29% |
| May 22, 2026 | $7.00 | $7.09 | $6.96 | $6.97 | $6.97 | 5.9M | -0.43% |
| May 21, 2026 | $6.90 | $7.04 | $6.84 | $7.00 | $7.00 | 9.1M | +1.45% |
| May 20, 2026 | $6.89 | $7.00 | $6.81 | $6.98 | $6.98 | 10.9M | +1.31% |
| May 19, 2026 | $6.94 | $6.98 | $6.86 | $6.87 | $6.87 | 13.9M | -1.01% |
| May 18, 2026 | $6.85 | $6.98 | $6.82 | $6.98 | $6.98 | 10.6M | +1.90% |
| May 15, 2026 | $6.93 | $6.97 | $6.82 | $6.83 | $6.83 | 11.3M | -1.44% |
| May 14, 2026 | $6.92 | $6.96 | $6.83 | $6.91 | $6.91 | 8.2M | -0.14% |
| May 13, 2026 | $6.89 | $6.99 | $6.74 | $6.84 | $6.84 | 13.2M | -0.73% |
| May 12, 2026 | $6.82 | $6.84 | $6.70 | $6.82 | $6.82 | 12.6M | +0.00% |
| May 11, 2026 | $6.85 | $6.89 | $6.76 | $6.79 | $6.79 | 14.2M | -0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADT
Jan 1 → Dec 31 · 6 years2026-17.2%$8.06 → $6.67
-17.2%
2025+15.9%$6.96 → $8.07
+15.9%
2024+2.4%$6.75 → $6.91
+2.4%
2023-25.5%$9.16 → $6.82
-25.5%
2022+7.3%$8.45 → $9.07
+7.3%
2021-27.2%$11.56 → $8.41
-27.2%
Best Year2025 · +15.9%
Worst Year2021 · -27.2%
Positive Years3 / 6
Avg Annual Return-7.4%
6Y Total Return-42.3%
6Y CAGR~-8.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ADT?
If you invested $1,000 in ADT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$538
Total Return-46.2%
CAGR~-7.4% / yr
Profit$-462
Based on Jan 19, 2018 · $12.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
ADT Inc. (ADT) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $6.67. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADT historical stock pricesFMP EOD datasplit-adjusted OHLCV