NYSE · ADT · stock
ADT Inc. (ADT) stock price history
Every NYSE trading session of ADT Inc. from Jan 19, 2018 to Sep 28, 2026: 2,184 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADT adjusted close, 2018 to 2026
- $11.73
- All time high, 2020
- $8.68
- 52 week high, $6.15 low
- 2,184
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ADT key facts
- ADT Inc. (ADT) closed at $6.19 on Sep 28, 2026 on NYSE.
- ADT's all time high close is $11.73, set on Aug 3, 2020; its all time low close is $3.22 on Mar 23, 2020.
- ADT's 52 week range is $6.15 to $8.68.
- ADT returned -28.1% over the year to Sep 28, 2026 and -14.6% over five years.
- Since Jan 19, 2018 ADT returned -35%, -4.8% a year compounded.
- ADT's deepest drawdown was -67.2% from Feb 2, 2018 to Mar 23, 2020.
- DataCedar holds 2,184 daily sessions of ADT history from Jan 19, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ADT price chart, 2018 to 2026
ADT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.9% |
| 3 months | -3.1% |
| 6 months | -3.4% |
| Year to date | -21.8% |
| 1 year | -28.1% |
| 3 years | +9.6% |
| 5 years | -14.6% |
| 10 years | n/a |
| Since Jan 19, 2018 | -34.6% |
| Compound annual growth, 8.7 years | -4.8% |
ADT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.73 on Aug 3, 2020
- All time low close
- $3.22 on Mar 23, 2020
- 52 week high
- $8.68 on Nov 3, 2025
- 52 week low
- $6.15 on Mar 9, 2026
- Deepest drawdown
- -67.2% from Feb 2, 2018 to Mar 23, 2020, recovered Aug 3, 2020
- Best single session
- +56.6% on Aug 3, 2020
- Worst single session
- -19.7% on Feb 26, 2021
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +46%
- Worst calendar year
- 2023, -23%
ADT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 19, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.93 | $8.22 | $6.15 | $6.19 | -22.0% | 1.8B | 185 |
| 2025 | $6.66 | $8.73 | $6.49 | $7.94 | +20.0% | 3.1B | 250 |
| 2024 | $6.26 | $7.84 | $5.58 | $6.61 | +4.5% | 1.4B | 252 |
| 2023 | $8.31 | $8.93 | $4.46 | $6.33 | -23.1% | 668.9M | 250 |
| 2022 | $7.53 | $9.13 | $5.40 | $8.23 | +9.8% | 760.7M | 251 |
| 2021 | $6.96 | $10.37 | $5.90 | $7.50 | +8.9% | 736.3M | 252 |
| 2020 | $6.89 | $14.98 | $2.95 | $6.89 | +1.0% | 925.8M | 253 |
| 2019 | $4.62 | $7.67 | $3.34 | $6.82 | +45.9% | 521.2M | 252 |
| 2018 | $9.67 | $9.95 | $4.59 | $4.67 | n/a | 828M | 239 |
ADT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.19 | -16.2% |
| August 2026 | $7.39 | -3.3% |
| July 2026 | $7.64 | +17.5% |
| June 2026 | $6.50 | -2.3% |
| May 2026 | $6.65 | -10.9% |
| April 2026 | $7.47 | +14.6% |
| March 2026 | $6.52 | -17.4% |
| February 2026 | $7.89 | +0.3% |
| January 2026 | $7.87 | -0.9% |
| December 2025 | $7.94 | -1.5% |
| November 2025 | $8.06 | -6.7% |
| October 2025 | $8.63 | +1.5% |
About the ADT data
Daily bars. 2,184 sessions from Jan 19, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ADT share price history
