ADT Inc. (ADT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -7.8%
- 3M
- -3.5%
- YTD
- -20.2%
- 1Y
- -23.9%
- 3Y
- +2.4%
- 5Y
- -10.3%
Loading 10-year price history...
ADT Historical Performance
ADT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -51.5%
- 2019 annual price return
- +23.7%
- 2020 annual price return
- +3.7%
- 2021 annual price return
- +7.3%
- 2022 annual price return
- +7.7%
- 2023 annual price return
- -23.8%
- 2024 annual price return
- -1.4%
- 2025 annual price return
- +15.6%
- 2026 annual price return
- +0.1%
ADT Stock Price Trajectory (2018–2026)
As of June 28, 2026, ADT Inc. (ADT) trades at $6.39, representing a -23.9% return over the past year. The stock has delivered a -32.0% total return over five years (-10.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.21 on August 3, 2020. From this peak, ADT has corrected -62.9%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ALLE (-2.6% 1Y), NSSC (+25.1% 1Y), and CSGP (-62.9% 1Y), ADT has underperformed the peer group average. Compare ADT vs ALLE →
ADT Historical Price Data · from 2018
Rows 1–50 of 2,121| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 6.28 | 6.45 | 6.28 | 6.39 | 3.95M | +1.43% |
| 2026-06-25 | 6.57 | 6.58 | 6.24 | 6.30 | 7.76M | -3.82% |
| 2026-06-24 | 6.59 | 6.63 | 6.54 | 6.55 | 8.40M | -0.15% |
| 2026-06-23 | 6.50 | 6.61 | 6.50 | 6.56 | 8.31M | -0.46% |
| 2026-06-22 | 6.54 | 6.63 | 6.53 | 6.59 | 9.28M | +0.15% |
| 2026-06-18 | 6.46 | 6.63 | 6.45 | 6.58 | 13.89M | +1.54% |
| 2026-06-17 | 6.69 | 6.73 | 6.45 | 6.48 | 8.09M | -3.57% |
| 2026-06-16 | 6.72 | 6.80 | 6.70 | 6.72 | 7.09M | +0.30% |
| 2026-06-15 | 6.86 | 6.90 | 6.65 | 6.70 | 8.19M | -1.47% |
| 2026-06-12 | 6.77 | 6.83 | 6.72 | 6.80 | 7.37M | +1.19% |
| 2026-06-11 | 6.65 | 6.77 | 6.63 | 6.72 | 6.75M | +0.30% |
| 2026-06-10 | 6.72 | 6.82 | 6.66 | 6.70 | 6.88M | -0.89% |
| 2026-06-09 | 6.72 | 6.79 | 6.66 | 6.76 | 9.26M | +1.35% |
| 2026-06-08 | 6.75 | 6.81 | 6.65 | 6.67 | 10.38M | -1.77% |
| 2026-06-05 | 6.75 | 6.83 | 6.71 | 6.79 | 8.67M | +0.74% |
| 2026-06-04 | 6.74 | 6.82 | 6.67 | 6.74 | 8.94M | +1.20% |
| 2026-06-03 | 6.82 | 6.82 | 6.64 | 6.66 | 8.42M | -1.91% |
| 2026-06-02 | 6.75 | 6.80 | 6.72 | 6.79 | 12.13M | +0.74% |
| 2026-06-01 | 6.65 | 6.76 | 6.60 | 6.74 | 11.34M | +0.45% |
| 2026-05-29 | 6.80 | 6.81 | 6.71 | 6.71 | 6.13M | -1.47% |
| 2026-05-28 | 6.84 | 6.91 | 6.80 | 6.81 | 8.03M | -0.29% |
| 2026-05-27 | 6.98 | 7.03 | 6.83 | 6.83 | 9.88M | -1.44% |
| 2026-05-26 | 6.95 | 7.00 | 6.89 | 6.93 | 8.96M | -0.57% |
| 2026-05-22 | 7.00 | 7.08 | 6.97 | 6.97 | 1.08M | -0.43% |
| 2026-05-21 | 6.90 | 7.04 | 6.84 | 7.00 | 8.99M | +0.29% |
| 2026-05-20 | 6.89 | 7.00 | 6.80 | 6.98 | 10.56M | +1.60% |
| 2026-05-19 | 6.94 | 6.98 | 6.86 | 6.87 | 13.88M | -1.58% |
| 2026-05-18 | 6.85 | 6.98 | 6.82 | 6.98 | 9.98M | +2.20% |
| 2026-05-15 | 6.93 | 6.96 | 6.82 | 6.83 | 9.91M | -1.16% |
| 2026-05-14 | 6.92 | 6.96 | 6.83 | 6.91 | 7.91M | +1.02% |
| 2026-05-13 | 6.89 | 6.99 | 6.74 | 6.84 | 12.09M | +0.29% |
| 2026-05-12 | 6.82 | 6.83 | 6.70 | 6.82 | 11.64M | +0.44% |
| 2026-05-11 | 6.85 | 6.89 | 6.75 | 6.79 | 13.86M | -1.16% |
| 2026-05-08 | 6.94 | 6.94 | 6.83 | 6.87 | 14.04M | -0.29% |
| 2026-05-07 | 6.96 | 7.04 | 6.85 | 6.89 | 20.14M | -1.29% |
| 2026-05-06 | 7.12 | 7.15 | 6.96 | 6.98 | 34.33M | -0.43% |
| 2026-05-05 | 7.15 | 7.18 | 6.99 | 7.01 | 7.62M | -0.71% |
| 2026-05-04 | 7.19 | 7.25 | 6.98 | 7.06 | 53.04M | -6.49% |
| 2026-05-01 | 7.60 | 7.64 | 7.50 | 7.55 | 7.60M | +0.27% |
| 2026-04-30 | 7.60 | 7.74 | 7.41 | 7.53 | 11.54M | +5.02% |
| 2026-04-29 | 7.17 | 7.21 | 7.12 | 7.17 | 8.25M | -0.28% |
| 2026-04-28 | 7.26 | 7.28 | 7.14 | 7.19 | 7.43M | -0.42% |
| 2026-04-27 | 7.22 | 7.31 | 7.21 | 7.22 | 4.94M | -0.55% |
| 2026-04-24 | 7.22 | 7.29 | 7.17 | 7.26 | 5.06M | +0.28% |
| 2026-04-23 | 7.25 | 7.32 | 7.16 | 7.24 | 4.96M | -0.69% |
| 2026-04-22 | 7.23 | 7.34 | 7.21 | 7.29 | 5.73M | +1.53% |
| 2026-04-21 | 7.28 | 7.33 | 7.14 | 7.18 | 7.55M | -1.37% |
| 2026-04-20 | 7.20 | 7.36 | 7.20 | 7.28 | 7.45M | +0.14% |
| 2026-04-17 | 7.19 | 7.34 | 7.18 | 7.27 | 6.31M | +2.54% |
| 2026-04-16 | 7.01 | 7.12 | 7.01 | 7.09 | 6.63M | +1.58% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADT — Frequently Asked Questions
Quick answers to the most common questions about buying ADT stock.
How has ADT stock performed recently?
ADT declined -23.9% over the past year, below its 5-year annualized CAGR of -10.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADT's all-time high price?
ADT Inc. reached $17.21 on 2020-08-03. The 52-week high is $8.94. Current 1-year return of -23.9% places the stock further from historical peaks.
Where can I download ADT historical price data?
This page provides ADT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.