ADT - 6 Year Stock Price History | ADT

Historical daily share price chart and data for ADT since 2018 adjusted for splits and dividends. The latest closing stock price for ADT as of November 01, 2024 is 7.25.
  • The all-time high ADT stock closing price was 12.36 on August 03, 2020.
  • The ADT 52-week high stock price is 8.25, which is 13.8% above the current share price.
  • The ADT 52-week low stock price is 5.63, which is 22.3% below the current share price.
  • The average ADT stock price for the last 52 weeks is 6.89.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
ADT Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 6.9088 6.8470 8.1400 5.9777 7.2500 8.84%
2023 6.4736 8.5525 9.3551 4.9269 6.6614 -23.14%
2022 7.3419 7.9056 9.4220 5.8313 8.6671 9.76%
2021 8.4748 7.2438 10.7963 6.3476 7.8962 8.87%
2020 6.9013 6.8481 12.3562 3.3959 7.2530 1.11%
2019 5.6315 5.2447 7.9630 3.5987 7.1737 45.88%
Sector Industry Market Cap Revenue
Industrial Products Protection - Safety Equipment & Services $6.639B $4.983B
ADT Inc. provides security and automation solutions for homes and businesses primarily in the United States and Canada. ADT Inc. is based in BOCA RATON, United States.
Stock Name Country Market Cap PE Ratio
Axon Enterprise (AXON) United States $32.616B 205.51
Halma (HLMAF) United Kingdom $12.247B 0.00
Allegion (ALLE) Ireland $12.127B 18.98
MSA Safety Incorporporated (MSA) United States $6.447B 21.84
VERRA MOBILITY CORP (VRRM) United States $3.754B 21.92
Brady (BRC) United States $3.403B 16.99
Life360 (LIF) United States $3.289B 0.00
Resideo Technologies (REZI) United States $2.940B 10.57
Alarm Holdings (ALRM) United States $2.655B 32.67
Cadre Holdings (CDRE) United States $1.416B 32.60
NAPCO Security Technologies (NSSC) United States $1.266B 25.38
Digimarc (DMRC) United States $0.689B 0.00
Ituran Location And Control (ITRN) Israel $0.528B 10.40
Eastern (EML) United States $0.190B 15.88
Lakeland Industries (LAKE) United States $0.145B 33.20
SoundThinking (SSTI) United States $0.126B 0.00
Wrap Technologies (WRAP) United States $0.071B 0.00
Rectitude Holdings (RECT) Singapore $0.049B 0.00
Intellicheck Mobilisa (IDN) United States $0.049B 0.00
Senstar Technologies (SNT) Canada $0.037B 0.00
Hub Cyber Security (HUBC) Israel $0.014B 0.00
WISeKey Holding (WKEY) Switzerland $0.013B 0.00
Guardforce AI (GFAI) Singapore $0.011B 0.00
Mobilicom (MOB) Israel $0.007B 0.00
Digital Ally/NV (DGLY) United States $0.004B 0.00
American Rebel Holdings (AREB) United States $0.002B 0.00
SuperCom (SPCB) Israel $0.002B 0.23
Applied DNA Sciences Inc (APDN) United States $0.002B 0.00
LogicMark (LGMK) United States $0.001B 0.00