Is ADT Inc. (ADT) a Buy, Sell, or Hold?
NYSE : ADT
ADT Inc. — Stock Chart
$7.64 USD
-$0.01 (-0.13%)
- Volume
- 4.86M
- Average Volume
- 10.58M
- Market Capitalization
- $6.11B
- P/E Ratio
- 9.92
- Dividend Yield
- 2.88%
- Price Target
- $7.75
- Year High
- $8.94
- Year Low
- $6.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.69
ADT Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $7.66 | $7.64 | -0.26% | 6.19M |
| 2026-08-06 | $7.71 | $7.65 | -0.78% | 6.66M |
| 2026-08-05 | $7.89 | $7.70 | -2.41% | 11.6M |
| 2026-08-04 | $7.77 | $7.84 | 0.90% | 13.94M |
| 2026-08-03 | $7.70 | $7.88 | 2.34% | 8.82M |
| 2026-07-31 | $7.44 | $7.64 | 2.69% | 9.17M |
| 2026-07-30 | $7.30 | $7.51 | 2.88% | 10.9M |
| 2026-07-29 | $7.28 | $7.41 | 1.79% | 9.53M |
| 2026-07-28 | $7.22 | $7.34 | 1.66% | 9.93M |
| 2026-07-27 | $7.11 | $7.15 | 0.56% | 7.43M |
| 2026-07-24 | $6.90 | $7.04 | 2.03% | 5.59M |
| 2026-07-23 | $6.81 | $6.82 | 0.15% | 5.96M |
| 2026-07-22 | $6.93 | $6.90 | -0.43% | 5.14M |
| 2026-07-21 | $6.98 | $6.89 | -1.29% | 5.38M |
| 2026-07-20 | $6.96 | $7.00 | 0.57% | 6.51M |
| 2026-07-17 | $7.06 | $7.00 | -0.85% | 7.75M |
| 2026-07-16 | $6.87 | $7.06 | 2.77% | 10.79M |
| 2026-07-15 | $6.77 | $6.77 | 0.00% | 9.67M |
| 2026-07-14 | $6.65 | $6.73 | 1.20% | 4.93M |
| 2026-07-13 | $6.77 | $6.78 | 0.15% | 5.96M |
| 2026-07-10 | $6.69 | $6.71 | 0.30% | 6.13M |
| 2026-07-09 | $6.67 | $6.65 | -0.30% | 6.98M |
| 2026-07-08 | $6.83 | $6.73 | -1.46% | 7.94M |
| 2026-07-07 | $6.83 | $6.91 | 1.17% | 11.22M |
| 2026-07-06 | $6.80 | $6.75 | -0.74% | 10.5M |
| 2026-07-02 | $6.83 | $6.83 | 0.00% | 7.06M |
| 2026-07-01 | $6.47 | $6.72 | 3.86% | 11.41M |
| 2026-06-30 | $6.46 | $6.50 | 0.62% | 7.81M |
| 2026-06-29 | $6.50 | $6.50 | 0.00% | 9.93M |
| 2026-06-26 | $6.28 | $6.39 | 1.75% | 12.23M |
| 2026-06-25 | $6.57 | $6.30 | -4.11% | 7.77M |
| 2026-06-24 | $6.59 | $6.55 | -0.61% | 8.4M |
| 2026-06-23 | $6.50 | $6.56 | 0.92% | 8.31M |
| 2026-06-22 | $6.55 | $6.59 | 0.61% | 9.91M |
| 2026-06-18 | $6.46 | $6.58 | 1.86% | 17.85M |
| 2026-06-17 | $6.69 | $6.48 | -3.14% | 8.21M |
| 2026-06-16 | $6.72 | $6.72 | 0.00% | 7.28M |
| 2026-06-15 | $6.86 | $6.70 | -2.33% | 9.45M |
| 2026-06-12 | $6.77 | $6.80 | 0.44% | 7.42M |
| 2026-06-11 | $6.65 | $6.72 | 1.05% | 8.15M |
| 2026-06-10 | $6.72 | $6.70 | -0.30% | 8.67M |
| 2026-06-09 | $6.72 | $6.76 | 0.60% | 9.4M |
| 2026-06-08 | $6.77 | $6.67 | -1.48% | 10.47M |
| 2026-06-05 | $6.77 | $6.79 | 0.30% | 8.67M |
| 2026-06-04 | $6.74 | $6.74 | 0.00% | 9.02M |
| 2026-06-03 | $6.82 | $6.66 | -2.35% | 9.01M |
| 2026-06-02 | $6.75 | $6.79 | 0.59% | 12.51M |
| 2026-06-01 | $6.76 | $6.74 | -0.30% | 11.91M |
| 2026-05-29 | $6.80 | $6.71 | -1.32% | 8.63M |
| 2026-05-28 | $6.84 | $6.81 | -0.44% | 8.11M |
| 2026-05-27 | $6.98 | $6.83 | -2.15% | 9.93M |
| 2026-05-26 | $6.95 | $6.93 | -0.29% | 9.01M |
| 2026-05-22 | $7.00 | $6.97 | -0.43% | 5.88M |
| 2026-05-21 | $6.90 | $7.00 | 1.45% | 9.11M |
| 2026-05-20 | $6.89 | $6.98 | 1.31% | 10.89M |
| 2026-05-19 | $6.94 | $6.87 | -1.01% | 13.88M |
| 2026-05-18 | $6.85 | $6.98 | 1.90% | 10.55M |
| 2026-05-15 | $6.93 | $6.83 | -1.44% | 11.34M |
| 2026-05-14 | $6.92 | $6.91 | -0.14% | 8.19M |
| 2026-05-13 | $6.89 | $6.84 | -0.73% | 13.24M |
| 2026-05-12 | $6.82 | $6.82 | 0.00% | 12.55M |
| 2026-05-11 | $6.85 | $6.79 | -0.88% | 14.18M |
| 2026-05-08 | $6.94 | $6.87 | -1.01% | 17.69M |
| 2026-05-07 | $6.96 | $6.90 | -0.86% | 20.14M |
| 2026-05-06 | $7.12 | $6.98 | -1.97% | 40.01M |
| 2026-05-05 | $7.15 | $7.01 | -1.96% | 18.54M |
| 2026-05-04 | $7.19 | $7.06 | -1.81% | 54.49M |
| 2026-05-01 | $7.60 | $7.55 | -0.66% | 8.61M |
| 2026-04-30 | $7.60 | $7.53 | -0.92% | 13.55M |
| 2026-04-29 | $7.17 | $7.17 | 0.00% | 8.32M |
| 2026-04-28 | $7.24 | $7.19 | -0.69% | 7.52M |
| 2026-04-27 | $7.22 | $7.22 | 0.00% | 5.77M |
| 2026-04-24 | $7.22 | $7.26 | 0.55% | 5.09M |
| 2026-04-23 | $7.25 | $7.24 | -0.14% | 5.12M |
| 2026-04-22 | $7.23 | $7.29 | 0.83% | 5.74M |
| 2026-04-21 | $7.28 | $7.18 | -1.37% | 7.55M |
| 2026-04-20 | $7.20 | $7.28 | 1.11% | 7.45M |
| 2026-04-17 | $7.19 | $7.27 | 1.11% | 6.31M |
| 2026-04-16 | $7.01 | $7.09 | 1.14% | 6.71M |
| 2026-04-15 | $6.98 | $6.98 | 0.00% | 5.63M |
| 2026-04-14 | $6.89 | $6.98 | 1.31% | 7.75M |
| 2026-04-13 | $6.70 | $6.87 | 2.54% | 8.97M |
| 2026-04-10 | $6.83 | $6.73 | -1.46% | 7.73M |
| 2026-04-09 | $6.78 | $6.83 | 0.74% | 8.38M |
| 2026-04-08 | $6.75 | $6.84 | 1.33% | 8.93M |
| 2026-04-07 | $6.62 | $6.60 | -0.30% | 8.49M |
| 2026-04-06 | $6.59 | $6.66 | 1.06% | 8.03M |
| 2026-04-02 | $6.46 | $6.62 | 2.48% | 9.72M |
| 2026-04-01 | $6.59 | $6.55 | -0.61% | 10.7M |
| 2026-03-31 | $6.57 | $6.57 | 0.00% | 9.74M |