ADT (ADT Inc.) historical data
STOCKListed1-minute bars
| Symbol | ADT |
|---|---|
| Name | ADT Inc. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Security & Protection Services |
| IPO date | 2018-01-19 |
| History | 2018-01-22 to 2026-10-09 (about 8 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ADT last closed at $6.43 on 2026-10-09, -23.1% over the past year and -12.7% over five years. Its deepest fall from a prior high in this history was -67.3%, reached on 2020-03-23.
| Last close | $6.43 (2026-10-09) |
|---|---|
| 1-year change | -23.1% |
| 5-year change | -12.7% |
| Annualized since 2018-01-22 | -3.4% |
| 52-week range | $6.08 – $8.57 |
| Deepest drawdown | -67.3% (2020-03-23) |
| Avg. daily dollar volume (3 months) | $53.4m |
| Daily bars in history | 2,192 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 455 |
|---|---|
| Shares held | 719,518,910 ($4.7bn reported value) |
| Quarter flows | 86 new, 210 added, 127 trimmed, 78 exited; -26,836,085 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ADT") on the look-back bundles. Top holders of ADT · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ADT").history(start="2018-01-22", interval="1d")
df.tail()