ADT Inc. (ADT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ADT Historical Performance
Short-Term Returns
ADT Stock Price Trajectory (2018–2026)
As of May 8, 2026, ADT Inc. (ADT) trades at $6.89, representing a -16.8% return over the past year. The stock has delivered a -19.8% total return over five years (-6.6% 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 -60.0%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ALLE (-2.4% 1Y), NSSC (+66.8% 1Y), and CSGP (-53.6% 1Y), ADT has underperformed the peer group average. Compare ADT vs ALLE →
ADT Historical Price Data (2025–2026)
Showing 30 of 2,087 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 6.98 | 7.07 | 6.96 | 6.98 | 5.52M | 0.00% |
| 2026-04-14 | 6.91 | 7.00 | 6.88 | 6.98 | 7.63M | +1.60% |
| 2026-04-13 | 6.71 | 6.88 | 6.67 | 6.87 | 6.14M | +2.08% |
| 2026-04-10 | 6.83 | 6.87 | 6.71 | 6.73 | 7.72M | -1.46% |
| 2026-04-09 | 6.78 | 6.88 | 6.72 | 6.83 | 8.04M | -0.15% |
| 2026-04-08 | 6.75 | 6.91 | 6.75 | 6.84 | 8.93M | +3.64% |
| 2026-04-07 | 6.62 | 6.66 | 6.51 | 6.60 | 8.31M | -0.90% |
| 2026-04-06 | 6.59 | 6.70 | 6.59 | 6.66 | 7.42M | +0.60% |
| 2026-04-02 | 6.47 | 6.63 | 6.43 | 6.62 | 8.31M | +1.07% |
| 2026-04-01 | 6.59 | 6.67 | 6.53 | 6.55 | 10.00M | -0.30% |
| 2026-03-31 | 6.55 | 6.68 | 6.46 | 6.57 | 9.53M | +1.55% |
| 2026-03-30 | 6.51 | 6.60 | 6.43 | 6.47 | 9.27M | +0.15% |
| 2026-03-27 | 6.59 | 6.60 | 6.43 | 6.46 | 7.34M | -2.42% |
| 2026-03-26 | 6.53 | 6.68 | 6.53 | 6.62 | 7.80M | +0.15% |
See ADT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonADT — Frequently Asked Questions
Quick answers to the most common questions about buying ADT stock.
How has ADT stock performed recently?
ADT declined -16.8% over the past year, below its 5-year annualized CAGR of -6.6%. 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 -16.8% 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.