ADT Inc. (ADT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADT Historical Return
If you invested $1000 in ADT Inc. (ADT) since IPO date, it would be worth $710.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $903.05, while $1000 invested 1 year ago would be worth $788.86. This corresponds to total returns of -28.94%, -9.69%, -21.11%, respectively, with annualized returns of -3.83%, -2.02%, -21.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.79 | 6.8 | 6.8 | 6.85 | 6.75 | 6.21M |
| October 20, 2026 | 6.8 | 6.79 | 6.79 | 6.82 | 6.73 | 7.11M |
| October 19, 2026 | 6.84 | 6.7 | 6.7 | 6.85 | 6.65 | 5.4M |
| October 16, 2026 | 6.9 | 6.87 | 6.87 | 6.98 | 6.83 | 5.67M |
| October 15, 2026 | 6.67 | 6.86 | 6.86 | 6.9 | 6.64 | 5.94M |
| October 14, 2026 | 6.56 | 6.6 | 6.6 | 6.62 | 6.52 | 7.51M |
| October 13, 2026 | 6.53 | 6.61 | 6.61 | 6.63 | 6.46 | 7.25M |
| October 12, 2026 | 6.46 | 6.45 | 6.45 | 6.55 | 6.41 | 8.24M |
| October 09, 2026 | 6.45 | 6.43 | 6.43 | 6.48 | 6.37 | 5.81M |
| October 08, 2026 | 6.3 | 6.5 | 6.5 | 6.51 | 6.28 | 9.19M |
| October 07, 2026 | 6.32 | 6.3 | 6.3 | 6.39 | 6.27 | 8.64M |
| October 06, 2026 | 6.24 | 6.36 | 6.36 | 6.4 | 6.2 | 7.17M |
| October 05, 2026 | 6.27 | 6.21 | 6.21 | 6.33 | 6.19 | 6.3M |
| October 02, 2026 | 6.28 | 6.25 | 6.25 | 6.35 | 6.21 | 5.23M |
| October 01, 2026 | 6.11 | 6.23 | 6.23 | 6.24 | 6.03 | 8.88M |
| September 30, 2026 | 6.13 | 6.08 | 6.08 | 6.2 | 6.08 | 7.12M |
| September 29, 2026 | 6.21 | 6.14 | 6.14 | 6.22 | 6.07 | 8.92M |
| September 28, 2026 | 6.32 | 6.19 | 6.19 | 6.37 | 6.15 | 8.39M |
| September 25, 2026 | 6.36 | 6.4 | 6.4 | 6.42 | 6.31 | 6.77M |
| September 24, 2026 | 6.36 | 6.36 | 6.36 | 6.42 | 6.3 | 8.35M |
| September 23, 2026 | 6.53 | 6.34 | 6.34 | 6.54 | 6.32 | 7.98M |
| September 22, 2026 | 6.68 | 6.54 | 6.54 | 6.73 | 6.53 | 11.02M |
| September 21, 2026 | 6.9 | 6.62 | 6.62 | 6.94 | 6.58 | 14.44M |
| September 18, 2026 | 6.97 | 6.9 | 6.9 | 6.98 | 6.87 | 18.48M |
| September 17, 2026 | 7.06 | 6.99 | 6.99 | 7.06 | 6.98 | 6.98M |
| September 16, 2026 | 7.09 | 7.03 | 7.03 | 7.13 | 6.97 | 6.56M |
| September 15, 2026 | 7.03 | 7.1 | 7.1 | 7.17 | 7.01 | 5.68M |
| September 11, 2026 | 7.08 | 7.05 | 7.05 | 7.1 | 6.97 | 6.75M |
| September 10, 2026 | 7.02 | 7.01 | 7.01 | 7.06 | 6.97 | 5.85M |
| September 09, 2026 | 7.22 | 7.05 | 7.05 | 7.25 | 7.04 | 6.4M |
| September 08, 2026 | 7.39 | 7.22 | 7.22 | 7.43 | 7.22 | 7.57M |
| September 04, 2026 | 7.49 | 7.46 | 7.46 | 7.51 | 7.42 | 5.57M |
| September 03, 2026 | 7.58 | 7.51 | 7.51 | 7.62 | 7.5 | 7.51M |
| September 02, 2026 | 7.41 | 7.49 | 7.49 | 7.54 | 7.35 | 6.09M |
| September 01, 2026 | 7.35 | 7.37 | 7.37 | 7.45 | 7.25 | 5.75M |
| August 31, 2026 | 7.54 | 7.39 | 7.39 | 7.54 | 7.38 | 8.09M |
| August 28, 2026 | 7.51 | 7.54 | 7.54 | 7.56 | 7.48 | 4.67M |
| August 27, 2026 | 7.4 | 7.46 | 7.46 | 7.59 | 7.4 | 8.14M |
| August 26, 2026 | 7.4 | 7.44 | 7.44 | 7.46 | 7.37 | 5.97M |
| August 25, 2026 | 7.39 | 7.43 | 7.43 | 7.5 | 7.33 | 5.98M |
| August 24, 2026 | 7.39 | 7.42 | 7.42 | 7.47 | 7.36 | 5.63M |
| August 21, 2026 | 7.43 | 7.38 | 7.38 | 7.48 | 7.37 | 3.79M |
| August 20, 2026 | 7.35 | 7.37 | 7.37 | 7.41 | 7.32 | 4.66M |
| August 19, 2026 | 7.31 | 7.39 | 7.39 | 7.48 | 7.25 | 7.39M |
| August 18, 2026 | 7.25 | 7.22 | 7.22 | 7.28 | 7.21 | 7.49M |
| August 17, 2026 | 7.42 | 7.18 | 7.18 | 7.46 | 7.18 | 7.81M |
| August 14, 2026 | 7.5 | 7.49 | 7.49 | 7.53 | 7.42 | 4.04M |
| August 13, 2026 | 7.4 | 7.47 | 7.47 | 7.5 | 7.26 | 7.76M |
| August 12, 2026 | 7.44 | 7.31 | 7.31 | 7.49 | 7.28 | 9.36M |
| August 11, 2026 | 7.51 | 7.45 | 7.45 | 7.57 | 7.45 | 6.33M |
| August 10, 2026 | 7.57 | 7.51 | 7.51 | 7.6 | 7.48 | 6.81M |
| August 07, 2026 | 7.66 | 7.64 | 7.64 | 7.74 | 7.6 | 6.19M |
| August 06, 2026 | 7.71 | 7.65 | 7.65 | 7.8 | 7.63 | 6.66M |
| August 05, 2026 | 7.89 | 7.7 | 7.7 | 7.91 | 7.61 | 11.6M |
| August 04, 2026 | 7.77 | 7.84 | 7.84 | 7.87 | 7.69 | 13.94M |
| August 03, 2026 | 7.7 | 7.88 | 7.88 | 7.97 | 7.69 | 8.82M |
| 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 |
AD
