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 20, 2024 is 7.55.
  • 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 9.3% above the current share price.
  • The ADT 52-week low stock price is 5.63, which is 25.4% below the current share price.
  • The average ADT stock price for the last 52 weeks is 6.96.
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 6.9471 6.8470 8.1400 5.9777 7.5500 13.34%
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 $6.848B $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 $46.531B 337.13
Allegion (ALLE) Ireland $12.007B 18.79
Halma (HLMAF) United Kingdom $11.966B 0.00
MSA Safety Incorporporated (MSA) United States $6.606B 22.38
Resideo Technologies (REZI) United States $3.839B 13.13
VERRA MOBILITY CORP (VRRM) United States $3.792B 22.12
Brady (BRC) United States $3.314B 16.08
Life360 (LIF) United States $3.106B 0.00
Alarm Holdings (ALRM) United States $2.954B 34.15
NAPCO Security Technologies (NSSC) United States $1.328B 26.62
Cadre Holdings (CDRE) United States $1.297B 36.72
Digimarc (DMRC) United States $0.693B 0.00
Ituran Location And Control (ITRN) Israel $0.541B 10.66
Eastern (EML) United States $0.169B 12.55
Lakeland Industries (LAKE) United States $0.160B 36.58
SoundThinking (SSTI) United States $0.148B 0.00
Wrap Technologies (WRAP) United States $0.063B 0.00
Senstar Technologies (SNT) Canada $0.059B 36.14
Rectitude Holdings (RECT) Singapore $0.051B 0.00
Intellicheck Mobilisa (IDN) United States $0.048B 0.00
Hub Cyber Security (HUBC) Israel $0.017B 0.00
WISeKey Holding (WKEY) Switzerland $0.014B 0.00
Guardforce AI (GFAI) Singapore $0.011B 0.00
Mobilicom (MOB) Israel $0.008B 0.00
Applied DNA Sciences Inc (APDN) United States $0.005B 0.00
SuperCom (SPCB) Israel $0.002B 0.42
Digital Ally/NV (DGLY) United States $0.002B 0.00
American Rebel Holdings (AREB) United States $0.002B 0.00
LogicMark (LGMK) United States $0.001B 0.00