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 |
Nov 10, 2023 | $5.86 | $5.89 | $5.72 | $5.88 | 1 791 027 |
Nov 09, 2023 | $5.91 | $5.96 | $5.82 | $5.85 | 2 211 970 |
Nov 08, 2023 | $6.17 | $6.17 | $5.82 | $5.89 | 4 317 676 |
Nov 07, 2023 | $6.13 | $6.21 | $6.07 | $6.09 | 1 631 511 |
Nov 06, 2023 | $6.18 | $6.26 | $6.14 | $6.23 | 2 562 592 |
Nov 03, 2023 | $6.43 | $6.56 | $6.06 | $6.13 | 3 490 383 |
Nov 02, 2023 | $5.71 | $6.63 | $5.67 | $6.50 | 6 028 589 |
Nov 01, 2023 | $5.69 | $5.72 | $5.53 | $5.58 | 2 524 710 |
Oct 31, 2023 | $5.69 | $5.73 | $5.60 | $5.66 | 2 059 465 |
Oct 30, 2023 | $5.74 | $5.83 | $5.62 | $5.69 | 1 935 719 |
Oct 27, 2023 | $5.84 | $5.89 | $5.67 | $5.69 | 2 047 307 |
Oct 26, 2023 | $5.95 | $6.03 | $5.80 | $5.84 | 2 227 811 |
Oct 25, 2023 | $6.10 | $6.15 | $5.84 | $5.90 | 1 940 597 |
Oct 24, 2023 | $6.13 | $6.21 | $6.11 | $6.19 | 1 239 731 |
Oct 23, 2023 | $6.20 | $6.31 | $6.08 | $6.09 | 1 522 179 |
Oct 20, 2023 | $6.32 | $6.41 | $6.24 | $6.25 | 1 262 274 |
Oct 19, 2023 | $6.33 | $6.50 | $6.27 | $6.33 | 1 322 344 |
Oct 18, 2023 | $6.45 | $6.47 | $6.29 | $6.30 | 1 175 155 |
Oct 17, 2023 | $6.45 | $6.65 | $6.45 | $6.51 | 1 249 231 |
Oct 16, 2023 | $6.35 | $6.52 | $6.33 | $6.50 | 1 603 589 |
Oct 13, 2023 | $6.37 | $6.38 | $6.24 | $6.28 | 1 334 977 |
Oct 12, 2023 | $6.47 | $6.47 | $6.25 | $6.34 | 1 819 942 |
Oct 11, 2023 | $6.44 | $6.51 | $6.39 | $6.48 | 1 543 436 |
Oct 10, 2023 | $6.54 | $6.62 | $6.36 | $6.42 | 2 153 106 |
Oct 09, 2023 | $6.39 | $6.57 | $6.37 | $6.50 | 2 409 604 |
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.