NYSE:ADT
ADT Inc. Stock Price (Quote)
$7.06
+0.0800 (+1.15%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.10 | $7.10 | Monday, 13th May 2024 ADT stock ended at $7.06. This is 1.15% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.43% from a day low at $7.00 to a day high of $7.10. |
90 days | $6.10 | $7.60 | |
52 weeks | $5.53 | $7.60 |
Date | Open | High | Low | Close | Volume |
Dec 18, 2023 | $6.86 | $6.89 | $6.62 | $6.64 | 2 945 285 |
Dec 15, 2023 | $6.87 | $6.89 | $6.72 | $6.88 | 2 945 258 |
Dec 14, 2023 | $6.70 | $6.94 | $6.70 | $6.82 | 2 930 678 |
Dec 13, 2023 | $6.37 | $6.71 | $6.24 | $6.67 | 4 460 182 |
Dec 12, 2023 | $6.45 | $6.53 | $6.37 | $6.48 | 1 476 552 |
Dec 11, 2023 | $6.39 | $6.51 | $6.38 | $6.44 | 1 568 828 |
Dec 08, 2023 | $6.25 | $6.43 | $6.21 | $6.42 | 1 925 723 |
Dec 07, 2023 | $6.15 | $6.30 | $6.05 | $6.27 | 2 040 512 |
Dec 06, 2023 | $6.27 | $6.34 | $6.13 | $6.16 | 2 353 402 |
Dec 05, 2023 | $6.21 | $6.29 | $6.12 | $6.19 | 2 329 710 |
Dec 04, 2023 | $6.13 | $6.37 | $6.11 | $6.22 | 3 408 035 |
Dec 01, 2023 | $5.89 | $6.21 | $5.88 | $6.18 | 2 195 895 |
Nov 30, 2023 | $5.85 | $5.94 | $5.79 | $5.87 | 2 255 191 |
Nov 29, 2023 | $5.82 | $5.93 | $5.71 | $5.83 | 2 748 250 |
Nov 28, 2023 | $5.73 | $5.81 | $5.63 | $5.78 | 1 778 705 |
Nov 27, 2023 | $5.95 | $5.95 | $5.79 | $5.79 | 1 339 418 |
Nov 24, 2023 | $5.98 | $6.02 | $5.92 | $5.98 | 672 745 |
Nov 22, 2023 | $5.97 | $6.04 | $5.87 | $5.94 | 1 331 303 |
Nov 21, 2023 | $6.07 | $6.09 | $5.93 | $5.96 | 1 445 572 |
Nov 20, 2023 | $6.13 | $6.18 | $6.06 | $6.09 | 1 913 889 |
Nov 17, 2023 | $6.11 | $6.18 | $6.07 | $6.15 | 2 313 759 |
Nov 16, 2023 | $6.14 | $6.14 | $5.94 | $5.94 | 1 819 128 |
Nov 15, 2023 | $6.13 | $6.27 | $6.08 | $6.20 | 2 468 815 |
Nov 14, 2023 | $6.01 | $6.25 | $6.00 | $6.14 | 2 451 248 |
Nov 13, 2023 | $5.84 | $5.84 | $5.66 | $5.75 | 2 306 670 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADT stock historical prices to predict future price movements?
Trend Analysis: Examine the ADT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.