ADT - 8 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 April 20, 2026 is 7.28.
- The all-time high ADT stock closing price was 11.83 on August 03, 2020.
- The ADT 52-week high stock price is 8.94, which is 22.8% above the current share price.
- The ADT 52-week low stock price is 6.25, which is 14.1% below the current share price.
- The average ADT stock price for the last 52 weeks is 8.10.
| ADT Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 7.3543 | 7.9428 | 8.2106 | 6.3800 | 7.2800 | -9.03% |
| 2025 | 7.9780 | 6.7352 | 8.7162 | 6.6290 | 8.0023 | 20.02% |
| 2024 | 6.6886 | 6.5564 | 7.7961 | 5.7240 | 6.6676 | 4.53% |
| 2023 | 6.1980 | 8.1892 | 8.9578 | 4.7171 | 6.3787 | -23.14% |
| 2022 | 7.0295 | 7.5673 | 9.0219 | 5.5838 | 8.2990 | 9.80% |
| 2021 | 8.1123 | 6.9341 | 10.3345 | 6.0762 | 7.5583 | 8.86% |
| 2020 | 6.6073 | 6.5612 | 11.8284 | 3.2507 | 6.9430 | 1.02% |
| 2019 | 5.4179 | 5.0438 | 7.6622 | 3.4614 | 6.8732 | 45.34% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | Protection - Safety Equipment & Services | $5.519B | $5.129B |
| 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 |
|---|---|---|---|
| Assa Abloy AB (ASAZY) | Sweden | $43.635B | 26.50 |
| Halma (HLMAF) | United Kingdom | $21.598B | 0.00 |
| Allegion (ALLE) | Ireland | $12.475B | 17.79 |
| MSA Safety Incorporporated (MSA) | United States | $6.678B | 21.72 |
| Resideo Technologies (REZI) | United States | $5.694B | 16.30 |
| Brady (BRC) | United States | $3.956B | 17.52 |
| Life360 (LIF) | United States | $3.056B | 100.26 |
| Alarm Holdings (ALRM) | United States | $2.118B | 19.39 |
| NAPCO Security Technologies (NSSC) | United States | $1.525B | 32.14 |
| Cadre Holdings (CDRE) | United States | $1.395B | 30.51 |
| Ituran Location And Control (ITRN) | Israel | $1.065B | 18.40 |
| Intellicheck Mobilisa (IDN) | United States | $0.154B | 126.67 |
| ICTS (ICTSF) | Netherlands | $0.148B | 0.00 |
| Eastern (EML) | United States | $0.131B | 16.46 |
| Digimarc (DMRC) | United States | $0.125B | 0.00 |
| Lakeland Industries (LAKE) | United States | $0.088B | 0.00 |
| Wrap Technologies (WRAP) | United States | $0.083B | 0.00 |
| SoundThinking (SSTI) | United States | $0.080B | 0.00 |
| Senstar Technologies (SNT) | Canada | $0.071B | 15.20 |
| Mobilicom (MOB) | Israel | $0.057B | 0.00 |
| WISeKey Holding (WKEY) | Switzerland | $0.054B | 0.00 |
| Concorde Group (CIGL) | Singapore | $0.044B | 0.00 |
| SuperCom (SPCB) | Israel | $0.025B | 2.86 |
| Rectitude Holdings (RECT) | Singapore | $0.017B | 0.00 |
| Guardforce AI (GFAI) | Singapore | $0.009B | 0.00 |
| Cycurion (CYCU) | United States | $0.007B | 0.00 |
| Digital Ally/NV (DGLY) | United States | $0.002B | 0.00 |
| Hub Cyber Security (HUBC) | Israel | $0.000B | 0.00 |
| American Rebel Holdings (AREB) | United States | $0.000B | 0.00 |