ADT Inc. ( ADT) - Price History
Monthly price history for ADT (ADT Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $7.48 | $7.48 |
| August 2026 | $7.39 | $7.39 |
| July 2026 | $7.64 | $7.64 |
| June 2026 | $6.50 | $6.50 |
| May 2026 | $6.66 | $6.71 |
| April 2026 | $7.47 | $7.53 |
| March 2026 | $6.52 | $6.57 |
| February 2026 | $7.89 | $8.02 |
| January 2026 | $7.87 | $8 |
| December 2025 | $7.94 | $8.07 |
| November 2025 | $8.06 | $8.25 |
| October 2025 | $8.64 | $8.84 |
| September 2025 | $8.51 | $8.71 |
| August 2025 | $8.45 | $8.71 |
| July 2025 | $8.10 | $8.35 |
| June 2025 | $8.22 | $8.47 |
| May 2025 | $8.02 | $8.32 |
| April 2025 | $7.73 | $8.02 |
| March 2025 | $7.85 | $8.14 |
| February 2025 | $7.84 | $8.19 |
| January 2025 | $7.35 | $7.68 |
| December 2024 | $6.61 | $6.91 |
| November 2024 | $7.24 | $7.62 |
| October 2024 | $6.84 | $7.20 |
| September 2024 | $6.87 | $7.23 |
| August 2024 | $6.87 | $7.29 |
| July 2024 | $7.33 | $7.78 |
| June 2024 | $7.16 | $7.60 |
| May 2024 | $6.65 | $7.11 |
| April 2024 | $6.08 | $6.50 |
| March 2024 | $6.29 | $6.72 |
| February 2024 | $6.73 | $7.26 |
| January 2024 | $6.06 | $6.53 |
| December 2023 | $6.33 | $6.82 |
| November 2023 | $5.42 | $5.87 |
| October 2023 | $5.22 | $5.66 |
| September 2023 | $5.54 | $6 |
| August 2023 | $5.89 | $6.42 |
| July 2023 | $5.85 | $6.38 |
| June 2023 | $5.53 | $6.03 |
| May 2023 | $5.19 | $5.69 |
| April 2023 | $6.11 | $6.70 |
| March 2023 | $6.59 | $7.23 |
| February 2023 | $6.84 | $7.54 |
| January 2023 | $7.98 | $8.79 |
| December 2022 | $8.23 | $9.07 |
| November 2022 | $8.45 | $9.34 |
| October 2022 | $7.65 | $8.46 |
| September 2022 | $6.77 | $7.49 |
| August 2022 | $6.56 | $7.29 |
| July 2022 | $6.57 | $7.30 |
| June 2022 | $5.54 | $6.15 |
| May 2022 | $6.70 | $7.48 |
| April 2022 | $6.14 | $6.85 |
| March 2022 | $6.80 | $7.59 |
| February 2022 | $6.52 | $7.31 |
| January 2022 | $6.76 | $7.59 |
| December 2021 | $7.50 | $8.41 |
| November 2021 | $7.38 | $8.31 |
| October 2021 | $7.41 | $8.35 |
| September 2021 | $7.18 | $8.09 |
| August 2021 | $7.56 | $8.56 |
| July 2021 | $9.27 | $10.49 |
| June 2021 | $9.53 | $10.79 |
| May 2021 | $9.11 | $10.34 |
| April 2021 | $8.10 | $9.20 |
| March 2021 | $7.44 | $8.44 |
| February 2021 | $6.68 | $7.61 |
| January 2021 | $7.92 | $9.03 |
| December 2020 | $6.89 | $7.85 |
| November 2020 | $6.79 | $7.77 |
| October 2020 | $5.76 | $6.59 |
| September 2020 | $7.14 | $8.17 |
| August 2020 | $9.27 | $10.65 |
| July 2020 | $7.49 | $8.61 |
| June 2020 | $6.94 | $7.98 |
| May 2020 | $6.14 | $7.08 |
| April 2020 | $4.97 | $5.73 |
| March 2020 | $3.74 | $4.32 |
| February 2020 | $5.49 | $6.39 |
| January 2020 | $5.33 | $6.20 |
| December 2019 | $6.82 | $7.93 |
| November 2019 | $7.34 | $9.24 |
| October 2019 | $6.15 | $7.74 |
| September 2019 | $4.98 | $6.27 |
| August 2019 | $3.76 | $4.76 |
| July 2019 | $5.01 | $6.35 |
| June 2019 | $4.83 | $6.12 |
| May 2019 | $4.59 | $5.85 |
| April 2019 | $5.17 | $6.59 |
| March 2019 | $4.99 | $6.39 |
| February 2019 | $6.24 | $8 |
| January 2019 | $5.64 | $7.22 |
| December 2018 | $4.69 | $6.01 |
| November 2018 | $6.07 | $7.81 |
| October 2018 | $6.01 | $7.74 |
| September 2018 | $7.29 | $9.39 |
| August 2018 | $6.92 | $8.95 |
| July 2018 | $6.97 | $9.01 |
| June 2018 | $6.69 | $8.65 |
| May 2018 | $5.79 | $7.52 |
| April 2018 | $6.86 | $8.91 |
| March 2018 | $6.11 | $7.93 |
| February 2018 | $8.10 | $10.56 |
| January 2018 | $9.58 | $12.48 |
| November 2017 | $41.98 | $41.98 |
| October 2017 | $41.98 | $41.98 |
| September 2017 | $41.98 | $41.98 |
| August 2017 | $41.98 | $41.98 |
| July 2017 | $41.98 | $41.98 |
| June 2017 | $41.98 | $41.98 |
| February 2017 | $41.98 | $41.98 |
| January 2017 | $41.98 | $41.98 |
| December 2016 | $41.98 | $41.98 |
| November 2016 | $41.98 | $41.98 |
| October 2016 | $41.98 | $41.98 |
| September 2016 | $41.98 | $41.98 |
| August 2016 | $41.98 | $41.98 |
| July 2016 | $41.98 | $41.98 |
| June 2016 | $41.98 | $41.98 |
| May 2016 | $41.98 | $41.98 |
| April 2016 | $41.98 | $41.98 |
| March 2016 | $41.10 | $41.10 |
| February 2016 | $40.09 | $40.09 |
| January 2016 | $28.83 | $28.83 |
| December 2015 | $33.32 | $33.57 |
| November 2015 | $34.09 | $34.35 |
| October 2015 | $33.33 | $33.58 |
| September 2015 | $30.30 | $30.72 |
| August 2015 | $30.02 | $30.44 |
| July 2015 | $30.95 | $31.59 |
| June 2015 | $33.71 | $34.41 |
| May 2015 | $36.02 | $36.76 |
| April 2015 | $39.91 | $40.94 |
| March 2015 | $40.39 | $41.44 |
| February 2015 | $38.42 | $39.42 |
| January 2015 | $32.97 | $33.82 |
| December 2014 | $34.28 | $35.38 |
| November 2014 | $35.13 | $36.26 |
| October 2014 | $33.23 | $34.50 |
| September 2014 | $34.72 | $36.04 |
| August 2014 | $35.85 | $37.22 |
| July 2014 | $32.06 | $33.48 |
| June 2014 | $32.81 | $34.27 |
| May 2014 | $31.02 | $32.40 |
| April 2014 | $28.18 | $29.63 |
| March 2014 | $28.29 | $29.75 |
| February 2014 | $29.73 | $31.27 |
| January 2014 | $36.69 | $38.78 |
| December 2013 | $37.99 | $40.16 |
| November 2013 | $39.22 | $41.46 |
| October 2013 | $39.78 | $42.18 |
| September 2013 | $40.27 | $42.70 |
| August 2013 | $38.92 | $41.26 |
| July 2013 | $39.58 | $42.09 |
| June 2013 | $36.80 | $39.14 |
| May 2013 | $39.80 | $42.33 |
| April 2013 | $40.84 | $43.43 |
| March 2013 | $45.45 | $48.47 |
| February 2013 | $43.36 | $46.24 |
| January 2013 | $43.78 | $46.81 |
| December 2012 | $42.19 | $45.12 |
| November 2012 | $40.19 | $43.10 |
| October 2012 | $35.73 | $38.32 |
ADT
Price: $7.48
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 84.62%
Payout Ratio Range:
Dividend Per Share: 0.22 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 10.85
Exchange: NYQ
Sector: Industrials
Industry: Security & Protection Services
Country: United States
Volume: 2.4 million
Market Capitalization: 5.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 17.62%
DGR5: 10.57%