MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADT — ADT Inc.
NYSEADT Inc.
$6.23
+0.15(+2.47%)
- O
- 6.11
- H
- 6.24
- L
- 6.03
- V
- 8.87M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.23
Period Return-18.88%
Period High$8.94
Period Low$6.03
Avg Daily Volume10.86M
Total Trading Days365
ADT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.11 | $6.24 | $6.03 | $6.23 | +$0.15 | +2.47% | 8,874,383 | $6.17 | $6.03 $6.24 |
| Sep 30, 2026 | $6.13 | $6.20 | $6.08 | $6.08 | $-0.06 | -0.98% | 7,121,824 | $6.11 | $6.08 $6.20 |
| Sep 29, 2026 | $6.21 | $6.22 | $6.07 | $6.14 | $-0.05 | -0.81% | 8,921,784 | $6.14 | $6.07 $6.22 |
| Sep 28, 2026 | $6.32 | $6.37 | $6.15 | $6.19 | $-0.21 | -3.28% | 8,386,959 | $6.21 | $6.15 $6.37 |
| Sep 25, 2026 | $6.36 | $6.42 | $6.31 | $6.40 | +$0.04 | +0.63% | 6,773,993 | $6.39 | $6.31 $6.42 |
| Sep 24, 2026 | $6.36 | $6.42 | $6.30 | $6.36 | +$0.02 | +0.32% | 8,353,843 | $6.34 | $6.30 $6.42 |
| Sep 23, 2026 | $6.53 | $6.54 | $6.32 | $6.34 | $-0.20 | -3.06% | 7,981,387 | $6.38 | $6.32 $6.54 |
| Sep 22, 2026 | $6.68 | $6.73 | $6.53 | $6.54 | $-0.08 | -1.21% | 11,106,819 | $6.58 | $6.53 $6.73 |
| Sep 21, 2026 | $6.90 | $6.94 | $6.58 | $6.62 | $-0.28 | -4.06% | 14,436,536 | $6.66 | $6.58 $6.94 |
| Sep 18, 2026 | $6.97 | $6.98 | $6.87 | $6.90 | $-0.09 | -1.29% | 18,476,135 | $6.91 | $6.87 $6.98 |
| Sep 17, 2026 | $7.06 | $7.06 | $6.98 | $6.99 | $-0.04 | -0.57% | 7,000,629 | $7.01 | $6.98 $7.06 |
| Sep 16, 2026 | $7.09 | $7.13 | $6.97 | $7.03 | $-0.07 | -0.99% | 6,559,959 | $7.04 | $6.97 $7.13 |
| Sep 15, 2026 | $7.03 | $7.17 | $7.01 | $7.10 | +$0.02 | +0.28% | 5,494,710 | $7.11 | $7.01 $7.17 |
| Sep 14, 2026 | $7.11 | $7.23 | $7.08 | $7.08 | +$0.03 | +0.43% | 5,549,175 | $7.12 | $7.08 $7.23 |
| Sep 11, 2026 | $7.08 | $7.10 | $6.97 | $7.05 | +$0.04 | +0.57% | 6,937,293 | $7.03 | $6.97 $7.10 |
| Sep 10, 2026 | $7.02 | $7.06 | $6.97 | $7.01 | $-0.04 | -0.57% | 6,000,750 | $7.01 | $6.97 $7.06 |
| Sep 9, 2026 | $7.22 | $7.25 | $7.04 | $7.05 | $-0.17 | -2.35% | 6,402,879 | $7.10 | $7.04 $7.25 |
| Sep 8, 2026 | $7.39 | $7.43 | $7.22 | $7.22 | $-0.24 | -3.22% | 7,664,460 | $7.28 | $7.22 $7.43 |
| Sep 4, 2026 | $7.49 | $7.51 | $7.42 | $7.46 | $-0.05 | -0.67% | 5,909,796 | $7.47 | $7.42 $7.51 |
| Sep 3, 2026 | $7.58 | $7.62 | $7.50 | $7.51 | +$0.02 | +0.27% | 7,510,574 | $7.55 | $7.50 $7.62 |
| Sep 2, 2026 | $7.41 | $7.54 | $7.35 | $7.49 | +$0.12 | +1.63% | 6,091,735 | $7.49 | $7.35 $7.54 |
| Sep 1, 2026 | $7.35 | $7.45 | $7.25 | $7.37 | $-0.02 | -0.27% | 5,825,301 | $7.35 | $7.25 $7.45 |
| Aug 31, 2026 | $7.54 | $7.54 | $7.38 | $7.39 | $-0.15 | -1.99% | 8,089,769 | $7.41 | $7.38 $7.54 |
| Aug 28, 2026 | $7.51 | $7.56 | $7.48 | $7.54 | +$0.08 | +1.07% | 4,668,328 | $7.53 | $7.48 $7.56 |
| Aug 27, 2026 | $7.40 | $7.59 | $7.40 | $7.46 | +$0.02 | +0.27% | 8,154,911 | $7.49 | $7.40 $7.59 |
| Aug 26, 2026 | $7.40 | $7.46 | $7.37 | $7.44 | +$0.01 | +0.13% | 5,967,321 | $7.42 | $7.37 $7.46 |
| Aug 25, 2026 | $7.39 | $7.50 | $7.33 | $7.43 | +$0.01 | +0.13% | 5,977,540 | $7.44 | $7.33 $7.50 |
| Aug 24, 2026 | $7.39 | $7.47 | $7.36 | $7.42 | +$0.04 | +0.54% | 5,635,062 | $7.43 | $7.36 $7.47 |
| Aug 21, 2026 | $7.43 | $7.48 | $7.37 | $7.38 | +$0.01 | +0.14% | 3,789,242 | $7.40 | $7.37 $7.48 |
| Aug 20, 2026 | $7.35 | $7.41 | $7.32 | $7.37 | $-0.02 | -0.27% | 4,663,095 | $7.37 | $7.32 $7.41 |