ADT Inc. (ADT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +55.0%
- 3M
- +28.9%
- YTD
- +23.1%
- 1Y
- +20.8%
- 3Y
- +16.5%
- 5Y
- +1.8%
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
- -19.7%
ADT Stock Price Trajectory (2018–2026)
As of November 7, 2026, ADT Inc. (ADT) trades at $9.86, representing a +20.8% return over the past year. The stock has delivered a +19.8% total return over five years (+1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $17.21 on August 3, 2020. From this peak, ADT has corrected -42.7%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ALLE (+12.3% 1Y), NSSC (-29.4% 1Y), and CSGP (-54.6% 1Y), ADT has outperformed the peer group average. Compare ADT vs ALLE →
ADT Historical Price Data · from 2018
Rows 1–50 of 2,213| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.87 | 9.89 | 9.86 | 9.86 | 14.81M | -0.40% |
| 2026-11-05 | 9.90 | 9.91 | 9.86 | 9.90 | 23.68M | 0.00% |
| 2026-11-04 | 9.87 | 9.92 | 9.86 | 9.90 | 40.87M | +0.51% |
| 2026-11-03 | 9.85 | 9.88 | 9.84 | 9.85 | 33.85M | +0.20% |
| 2026-11-02 | 9.87 | 9.89 | 9.83 | 9.83 | 22.37M | -0.30% |
| 2026-10-30 | 9.87 | 9.88 | 9.85 | 9.86 | 53.90M | -0.10% |
| 2026-10-29 | 9.88 | 9.99 | 9.39 | 9.87 | 163.86M | +33.20% |
| 2026-10-28 | 7.15 | 7.60 | 7.01 | 7.41 | 22.60M | +7.86% |
| 2026-10-27 | 6.90 | 6.92 | 6.81 | 6.87 | 5.00M | -0.15% |
| 2026-10-26 | 6.93 | 6.97 | 6.85 | 6.88 | 4.60M | -0.29% |
| 2026-10-23 | 6.96 | 6.96 | 6.88 | 6.90 | 4.62M | -1.29% |
| 2026-10-22 | 6.76 | 7.00 | 6.76 | 6.99 | 6.32M | +2.79% |
| 2026-10-21 | 6.79 | 6.85 | 6.75 | 6.80 | 6.21M | +0.15% |
| 2026-10-20 | 6.80 | 6.82 | 6.73 | 6.79 | 7.11M | +1.34% |
| 2026-10-19 | 6.84 | 6.85 | 6.65 | 6.70 | 5.40M | -2.47% |
| 2026-10-16 | 6.90 | 6.98 | 6.83 | 6.87 | 5.67M | +0.15% |
| 2026-10-15 | 6.67 | 6.90 | 6.64 | 6.86 | 5.94M | +3.94% |
| 2026-10-14 | 6.56 | 6.62 | 6.52 | 6.60 | 7.51M | -0.15% |
| 2026-10-13 | 6.53 | 6.63 | 6.46 | 6.61 | 7.25M | +2.48% |
| 2026-10-12 | 6.46 | 6.55 | 6.41 | 6.45 | 8.24M | +0.31% |
| 2026-10-09 | 6.45 | 6.48 | 6.37 | 6.43 | 5.81M | -1.08% |
| 2026-10-08 | 6.30 | 6.51 | 6.28 | 6.50 | 9.19M | +3.17% |
| 2026-10-07 | 6.32 | 6.39 | 6.27 | 6.30 | 8.64M | -0.94% |
| 2026-10-06 | 6.24 | 6.40 | 6.20 | 6.36 | 7.17M | +2.42% |
| 2026-10-05 | 6.27 | 6.33 | 6.19 | 6.21 | 6.39M | -0.64% |
| 2026-10-02 | 6.28 | 6.35 | 6.21 | 6.25 | 5.23M | +0.32% |
| 2026-10-01 | 6.11 | 6.24 | 6.03 | 6.23 | 8.88M | +2.47% |
| 2026-09-30 | 6.13 | 6.20 | 6.08 | 6.08 | 7.12M | -0.98% |
| 2026-09-29 | 6.21 | 6.22 | 6.07 | 6.14 | 8.92M | -0.81% |
| 2026-09-28 | 6.32 | 6.37 | 6.15 | 6.19 | 8.39M | -3.28% |
| 2026-09-25 | 6.36 | 6.42 | 6.31 | 6.40 | 6.77M | +0.63% |
| 2026-09-24 | 6.36 | 6.42 | 6.30 | 6.36 | 8.35M | +0.32% |
| 2026-09-23 | 6.53 | 6.54 | 6.32 | 6.34 | 7.98M | -3.06% |
| 2026-09-22 | 6.68 | 6.73 | 6.53 | 6.54 | 11.11M | -1.21% |
| 2026-09-21 | 6.90 | 6.94 | 6.58 | 6.62 | 14.44M | -4.06% |
| 2026-09-18 | 6.97 | 6.98 | 6.87 | 6.90 | 18.48M | -1.29% |
| 2026-09-17 | 7.06 | 7.06 | 6.98 | 6.99 | 7.00M | -0.57% |
| 2026-09-16 | 7.09 | 7.13 | 6.97 | 7.03 | 6.56M | -0.99% |
| 2026-09-15 | 7.03 | 7.17 | 7.01 | 7.10 | 5.99M | +0.28% |
| 2026-09-14 | 7.11 | 7.23 | 7.08 | 7.08 | 6.18M | +0.43% |
| 2026-09-11 | 7.08 | 7.10 | 6.97 | 7.05 | 6.85M | +0.57% |
| 2026-09-10 | 7.02 | 7.06 | 6.97 | 7.01 | 6.00M | -0.57% |
| 2026-09-09 | 7.22 | 7.25 | 7.04 | 7.05 | 6.40M | -2.35% |
| 2026-09-08 | 7.39 | 7.43 | 7.22 | 7.22 | 7.66M | -3.22% |
| 2026-09-04 | 7.49 | 7.51 | 7.42 | 7.46 | 5.91M | -0.67% |
| 2026-09-03 | 7.58 | 7.62 | 7.50 | 7.51 | 7.51M | +0.27% |
| 2026-09-02 | 7.41 | 7.54 | 7.35 | 7.49 | 6.17M | +1.63% |
| 2026-09-01 | 7.35 | 7.45 | 7.25 | 7.37 | 5.83M | -0.27% |
| 2026-08-31 | 7.54 | 7.54 | 7.38 | 7.39 | 8.09M | -1.99% |
| 2026-08-28 | 7.51 | 7.56 | 7.48 | 7.54 | 4.67M | +1.07% |
ADT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +20.8% over the past year, beating its 5-year annualized CAGR of +1.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADT's all-time high price?
ADT Inc. reached $17.21 on 2020-08-03. The 52-week high is $9.99. Current 1-year return of +20.8% places the stock closer to 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.