ADT Inc. (ADT) NYSE

Currency In USD

ADT Historical Return

If you invested $1000 in ADT Inc. (ADT) since IPO date, it would be worth $798.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $806.76, while $1000 invested 1 year ago would be worth $923.82. This corresponds to total returns of -20.17%, -19.32%, -7.62%, respectively, with annualized returns of -2.6%, -4.2%, -7.62%.

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
July 31, 2026	7.44	7.64	7.64	7.69	7.42	9.17M
July 30, 2026	7.3	7.51	7.51	7.68	7.25	10.9M
July 29, 2026	7.28	7.41	7.41	7.45	7.28	9.46M
July 28, 2026	7.22	7.34	7.34	7.35	7.2	9.93M
July 27, 2026	7.11	7.15	7.15	7.21	7.1	7.43M
July 24, 2026	6.9	7.04	7.04	7.06	6.87	5.59M
July 23, 2026	6.81	6.82	6.82	6.86	6.76	5.96M
July 22, 2026	6.93	6.9	6.9	6.99	6.84	5.14M
July 21, 2026	6.98	6.89	6.89	7	6.89	5.38M
July 20, 2026	6.96	7	7	7.01	6.91	6.51M
July 17, 2026	7.06	7	7	7.24	6.93	7.75M
July 16, 2026	6.87	7.06	7.06	7.08	6.79	10.71M
July 15, 2026	6.77	6.77	6.77	6.93	6.74	9.67M
July 14, 2026	6.65	6.73	6.73	6.76	6.65	4.93M
July 13, 2026	6.77	6.78	6.78	6.85	6.73	5.96M
July 10, 2026	6.69	6.71	6.71	6.76	6.67	6.13M
July 09, 2026	6.67	6.65	6.65	6.68	6.58	6.98M
July 08, 2026	6.83	6.73	6.73	6.9	6.69	7.94M
July 07, 2026	6.83	6.91	6.91	6.94	6.76	11.1M
July 06, 2026	6.8	6.75	6.75	6.85	6.68	10.5M
July 02, 2026	6.83	6.83	6.83	6.87	6.73	7.06M
July 01, 2026	6.47	6.72	6.72	6.85	6.47	11.41M
June 30, 2026	6.46	6.5	6.5	6.55	6.4	7.8M
June 29, 2026	6.5	6.5	6.5	6.51	6.39	9.93M
June 26, 2026	6.28	6.39	6.39	6.45	6.28	12.23M
June 25, 2026	6.57	6.3	6.3	6.59	6.24	7.76M
June 24, 2026	6.59	6.55	6.55	6.63	6.54	8.4M
June 23, 2026	6.5	6.56	6.56	6.61	6.5	8.31M
June 22, 2026	6.55	6.59	6.59	6.63	6.53	9.91M
June 18, 2026	6.46	6.58	6.58	6.63	6.45	17.85M
June 17, 2026	6.69	6.48	6.48	6.73	6.45	8.21M
June 16, 2026	6.72	6.72	6.72	6.8	6.7	7.28M
June 15, 2026	6.86	6.7	6.7	6.9	6.65	9.45M
June 12, 2026	6.77	6.8	6.8	6.83	6.73	7.42M
June 11, 2026	6.65	6.72	6.72	6.77	6.62	8.15M
June 10, 2026	6.72	6.7	6.7	6.82	6.66	8.66M
June 09, 2026	6.72	6.76	6.76	6.79	6.66	9.31M
June 08, 2026	6.77	6.67	6.67	6.81	6.65	10.47M
June 05, 2026	6.77	6.79	6.79	6.83	6.71	8.67M
June 04, 2026	6.74	6.74	6.74	6.82	6.67	8.94M
June 03, 2026	6.82	6.66	6.66	6.82	6.64	8.42M
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