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 $771.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $995.95, while $1000 invested 1 year ago would be worth $855.16. This corresponds to total returns of -22.88%, -0.4%, -14.48%, respectively, with annualized returns of -2.98%, -0.08%, -14.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
