ADT Inc. (ADT) NYSE

6.79

+0.05(+0.74%)

Updated at June 02 04:00PM

Currency In USD

ADT Historical Return

If you invested $1000 in ADT Inc. (ADT) since IPO date, it would be worth $709.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $727.76, while $1000 invested 1 year ago would be worth $813.17. This corresponds to total returns of -29.05%, -27.22%, -18.68%, respectively, with annualized returns of -4.01%, -6.15%, -18.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.75	6.79	6.79	6.8	6.72	12.18M
June 01, 2026	6.76	6.74	6.74	6.77	6.6	11.34M
May 29, 2026	6.8	6.71	6.71	6.82	6.71	8.62M
May 28, 2026	6.84	6.81	6.81	6.91	6.8	8.11M
May 27, 2026	6.98	6.83	6.83	7.03	6.83	9.92M
May 26, 2026	6.95	6.93	6.93	7.01	6.89	9.01M
May 22, 2026	7	6.97	6.97	7.09	6.97	1.08M
May 21, 2026	6.9	7	7	7.04	6.84	9.11M
May 20, 2026	6.89	6.98	6.98	7	6.81	10.89M
May 19, 2026	6.94	6.87	6.87	6.98	6.86	13.88M
May 18, 2026	6.85	6.98	6.98	6.98	6.82	10.27M
May 15, 2026	6.93	6.83	6.83	6.97	6.82	11.34M
May 14, 2026	6.92	6.91	6.91	6.96	6.83	8.19M
May 13, 2026	6.89	6.84	6.84	6.99	6.74	13.24M
May 12, 2026	6.82	6.82	6.82	6.84	6.71	11.64M
May 11, 2026	6.85	6.79	6.79	6.89	6.76	14.18M
May 08, 2026	6.94	6.87	6.87	6.94	6.83	17.69M
May 07, 2026	6.96	6.9	6.9	7.05	6.85	20.14M
May 06, 2026	7.12	6.98	6.98	7.15	6.96	40.01M
May 05, 2026	7.15	7.01	7.01	7.16	6.99	16.33M
May 04, 2026	7.19	7.06	7.06	7.25	6.98	54.49M
May 01, 2026	7.6	7.55	7.55	7.64	7.51	8.61M
April 30, 2026	7.6	7.53	7.53	7.74	7.41	13.55M
April 29, 2026	7.17	7.17	7.17	7.21	7.12	8.31M
April 28, 2026	7.24	7.19	7.19	7.28	7.14	7.52M
April 27, 2026	7.22	7.22	7.22	7.31	7.19	5.77M
April 24, 2026	7.22	7.26	7.26	7.3	7.17	5.06M
April 23, 2026	7.25	7.24	7.24	7.32	7.16	5.11M
April 22, 2026	7.23	7.29	7.29	7.34	7.21	5.73M
April 21, 2026	7.28	7.18	7.18	7.33	7.14	7.55M
April 20, 2026	7.2	7.28	7.28	7.36	7.2	7.45M
April 17, 2026	7.19	7.27	7.27	7.34	7.16	6.31M
April 16, 2026	7.01	7.09	7.09	7.12	6.99	6.71M
April 15, 2026	6.98	6.98	6.98	7.07	6.96	5.63M
April 14, 2026	6.89	6.98	6.98	7.01	6.89	7.75M
April 13, 2026	6.7	6.87	6.87	6.88	6.67	8.96M
April 10, 2026	6.83	6.73	6.73	6.87	6.71	7.72M
April 09, 2026	6.78	6.83	6.83	6.88	6.72	8.38M
April 08, 2026	6.75	6.84	6.84	6.91	6.75	8.93M
April 07, 2026	6.62	6.6	6.6	6.65	6.51	8.49M
April 06, 2026	6.59	6.66	6.66	6.7	6.59	8.03M
April 02, 2026	6.46	6.62	6.62	6.63	6.43	9.72M
April 01, 2026	6.59	6.55	6.55	6.67	6.52	10.7M
March 31, 2026	6.57	6.57	6.57	6.69	6.46	9.74M
March 30, 2026	6.51	6.47	6.47	6.6	6.43	9.69M
March 27, 2026	6.56	6.46	6.46	6.6	6.43	7.56M
March 26, 2026	6.53	6.62	6.62	6.68	6.53	7.98M
March 25, 2026	6.66	6.61	6.61	6.71	6.48	9.16M
March 24, 2026	6.5	6.54	6.54	6.58	6.5	8.13M
March 23, 2026	6.68	6.57	6.57	6.69	6.56	8.86M
March 20, 2026	6.59	6.51	6.51	6.62	6.48	16.12M
March 19, 2026	6.45	6.59	6.59	6.65	6.45	9.13M
March 18, 2026	6.63	6.54	6.54	6.68	6.52	12.34M
March 17, 2026	6.56	6.7	6.7	6.78	6.56	9.94M
March 16, 2026	6.49	6.55	6.55	6.63	6.46	9.08M
March 13, 2026	6.45	6.41	6.41	6.51	6.38	8.34M
March 12, 2026	6.42	6.38	6.38	6.56	6.35	13.79M
March 11, 2026	6.63	6.56	6.5	6.69	6.44	12.02M
March 10, 2026	6.55	6.65	6.59	6.74	6.54	15.62M
March 09, 2026	6.39	6.53	6.48	6.54	6.25	12.68M