Historical Stock Price
| Home |
| Free Dividend Report |
| ADT Dividend History |
| ADT Historical Stock Prices |
| Preferred Stock Newsletter |
| ADT Options Chain |
| Stock Message Boards |
ADT (ADT) has the following price history information. Looking back at ADT historical stock prices for the last five trading days, on July 10, 2025, ADT opened at $8.47, traded as high as $8.57 and as low as $8.44, and closed at $8.55. Trading volume was a total of 13.09M shares. On July 11, 2025, ADT opened at $8.55, traded as high as $8.60 and as low as $8.49, and closed at $8.52. Trading volume was a total of 9.27M shares. On July 14, 2025, ADT opened at $8.48, traded as high as $8.55 and as low as $8.41, and closed at $8.55. Trading volume was a total of 9.59M shares. On July 15, 2025, ADT opened at $8.53, traded as high as $8.55 and as low as $8.37, and closed at $8.37. Trading volume was a total of 6.78M shares. On July 16, 2025, ADT opened at $8.38, traded as high as $8.43 and as low as $8.35, and closed at $8.40. Trading volume was a total of 7.73M shares.
ADT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADT shares, starting with a $10,000 purchase of ADT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/22/2018 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $11.45 | ||
| End price/share: | $8.40 | ||
| Starting shares: | 873.36 | ||
| Ending shares: | 1,109.88 | ||
| Dividends reinvested/share: | $1.87 | ||
| Total return: | -6.77% | ||
| Average Annual Total Return: | -0.93% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,324.78 | ||
| Years: | 7.48 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/22/2018 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $11.45 | ||
| End price/share: | $8.40 | ||
| Dividends collected/share: | $1.87 | ||
| Total return: | -10.31% | ||
| Average Annual Total Return: | -1.44% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,971.55 | ||
| Years: | 7.48 | ||
 | |||||
| ADT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $8.47 | $8.57 | $8.44 | $8.55 | 13.09M |
| 07/11/2025 | $8.55 | $8.60 | $8.49 | $8.52 | 9.27M |
| 07/14/2025 | $8.48 | $8.55 | $8.41 | $8.55 | 9.59M |
| 07/15/2025 | $8.53 | $8.55 | $8.37 | $8.37 | 6.78M |
| 07/16/2025 | $8.38 | $8.43 | $8.35 | $8.40 | 7.73M |
|
| About ADT |
| ADT Inc. is engaged in providing of security, interactive, and smart home solutions serving residential and small business customers in the U.S.. Co. operates through two segments: Consumer and Small Business (CSB) and Solar. The CSB segment primarily includes the sale, installation, servicing, and monitoring of integrated security and automation systems and other related offerings to owners and renters of residential properties, small business operators, and other individual consumers. The Solar segment primarily includes the sale and installation of solar systems and related solutions and services to residential homeowners. |
| ADT Historical Closing Prices | |
| Date | Close |
| 07/10/2025 | $8.55 |
| 07/11/2025 | $8.52 |
| 07/14/2025 | $8.55 |
| 07/15/2025 | $8.37 |
| 07/16/2025 | $8.40 |
| Services Historical Prices |
| ADT is categorized under the Services sector; below are some other companies in the same sector:
ADV Historical Stock Prices Also explore: ADT shares outstanding history
|
Free ADT Email Alerts:
ADT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.