Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adt (ADT.US) Share Price

Price $6.615 on 03-04-2026 at 22:47:26
Change $0.02 0.3%
Buy $6.63
Sell $6.56
Last Trade: -
Day's Volume: 652,782
Last Close: $6.62
Open: $6.47
ISIN: US00090Q1031
Day's Range $6.435 - $6.625
52wk Range: $6.25 - $8.935
Market Capitalisation: $5.01b
VWAP: $6.559023
Shares in Issue: 765.38m

Adt (ADT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adt trades

Adt (ADT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 6.47 6.625 6.435 6.62 652,782
2nd Apr 2026 (Thu) 6.47 6.625 6.435 6.62 652,782
1st Apr 2026 (Wed) 6.63 6.67 6.52 6.55 395,756
31st Mar 2026 (Tue) 6.59 6.68 6.46 6.57 284,380
30th Mar 2026 (Mon) 6.51 6.595 6.43 6.47 213,814
27th Mar 2026 (Fri) 6.57 6.595 6.43 6.46 266,858
26th Mar 2026 (Thu) 6.57 6.68 6.565 6.62 348,227
25th Mar 2026 (Wed) 6.665 6.70 6.485 6.61 228,187
24th Mar 2026 (Tue) 6.50 6.575 6.50 6.54 215,416
23rd Mar 2026 (Mon) 6.65 6.685 6.56 6.57 166,460
20th Mar 2026 (Fri) 6.595 6.61 6.475 6.51 96,940
19th Mar 2026 (Thu) 6.465 6.64 6.465 6.59 302,942
18th Mar 2026 (Wed) 6.64 6.675 6.52 6.54 265,792
17th Mar 2026 (Tue) 6.61 6.77 6.61 6.70 646,425
16th Mar 2026 (Mon) 6.455 6.62 6.455 6.55 186,442
13th Mar 2026 (Fri) 6.42 6.505 6.38 6.41 170,419
12th Mar 2026 (Thu) 6.43 6.555 6.355 6.38 211,593
11th Mar 2026 (Wed) 6.64 6.67 6.44 6.56 156,944
10th Mar 2026 (Tue) 6.57 6.735 6.57 6.65 295,189
9th Mar 2026 (Mon) 6.40 6.53 6.25 6.53 85,680
6th Mar 2026 (Fri) 6.58 6.60 6.415 6.55 230,799
5th Mar 2026 (Thu) 6.795 6.82 6.695 6.74 232,693
See more Adt price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered