Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 7.06 | 7.06 | 6.98 | 6.99 | 7m |
| September 16, 2026 | 7.09 | 7.13 | 6.97 | 7.03 | 7m |
| September 15, 2026 | 7.03 | 7.17 | 7.01 | 7.10 | 6m |
| September 14, 2026 | 7.11 | 7.23 |
Based on reports through December 31, 2025
No events for this security recently.
ADT Inc. (ADT) is a public company in the industrials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 5.1bn $, net income was 596.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1501 YAMATO ROAD, BOCA RATON, FL, 33431, US
| 74,424 |
| BEBloom Energy Corporation | 275.00 | −205.20 % | 3.0bn |
| LRCXLam Research Corporation | 276.65 | +272.50 % | 2.4bn |
| VVisa Inc. | 368.17 | −47.60 % | 2.3bn |
| ASMLASML Holding N.V. | 1,632 | +16.00 % | 2.1bn |
| 7.08 |
| 7.08 |
| 6m |
| September 11, 2026 | 7.08 | 7.10 | 6.97 | 7.05 | 7m |
| September 10, 2026 | 7.02 | 7.06 | 6.97 | 7.01 | 6m |
| September 09, 2026 | 7.22 | 7.25 | 7.04 | 7.05 | 6m |
| September 08, 2026 | 7.39 | 7.43 | 7.22 | 7.22 | 8m |
| September 04, 2026 | 7.49 | 7.51 | 7.42 | 7.46 | 6m |
| September 03, 2026 | 7.58 | 7.62 | 7.50 | 7.51 | 8m |
| September 02, 2026 | 7.41 | 7.54 | 7.35 | 7.49 | 6m |
| September 01, 2026 | 7.35 | 7.45 | 7.25 | 7.37 | 6m |
| August 31, 2026 | 7.54 | 7.54 | 7.38 | 7.39 | 8m |
| August 28, 2026 | 7.51 | 7.56 | 7.48 | 7.54 | 5m |
| August 27, 2026 | 7.40 | 7.59 | 7.40 | 7.46 | 8m |
| August 26, 2026 | 7.40 | 7.46 | 7.37 | 7.44 | 6m |
| August 25, 2026 | 7.39 | 7.50 | 7.33 | 7.43 | 6m |
| August 24, 2026 | 7.39 | 7.47 | 7.36 | 7.42 | 6m |
| August 21, 2026 | 7.43 | 7.48 | 7.37 | 7.38 | 4m |
| August 20, 2026 | 7.35 | 7.41 | 7.32 | 7.37 | 5m |