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 $688.61 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $687.89, while $1000 invested 1 year ago would be worth $811.58. This corresponds to total returns of -31.14%, -31.21%, -18.84%, respectively, with annualized returns of -4.33%, -7.21%, -18.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
