ADT Inc.
ADTNYSEIndustrials● Active
$6.70
$-0.09(-1.27%)
Market Cap$4.9B
P/E Ratio—
52W High$8.935
52W Low$6.25
ADT Inc.（ADT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.78
Jun 10, 2021
-42.4% from here
5-Year Low5Y
$4.89
May 4, 2023
+38.9% from low
IPO Priceadj.
$12.39
Jan 19, 2018
-45.2% since IPO
1 Year Ago
$8.24
Jun 9, 2025
-17.6% in 1Y
5 Years Ago
$11.55
Jun 8, 2021
-41.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| 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% |
| May 8, 2026 | $6.94 | $6.94 | $6.83 | $6.87 | $6.87 | 17.7M | -1.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADT
Jan 1 → Dec 31 · 6 years2026-15.8%$8.06 → $6.79
-15.8%
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-7.1%
6Y Total Return-41.3%
6Y CAGR~-8.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat 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$548
Total Return-45.2%
CAGR~-7.2% / yr
Profit$-452
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.
关于价格历史与 OHLCV 数据
ADT Inc.（ADT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADT 历史股价FMP 日线复权 OHLCV